Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsubishi Electric Corp (OP: MIELF )

17.38 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 15.05 15.70 15.05 15.70 600 +0.60(+3.97%)
Apr 28, 2021 15.10 15.10 15.10 0 +0.00(+0.00%)
Apr 27, 2021 15.10 15.10 15.10 15.10 279 -0.19(-1.24%)
Apr 26, 2021 15.29 15.29 15.29 15.29 150 -0.26(-1.67%)
Apr 22, 2021 15.55 15.55 15.55 0 +0.00(+0.00%)
Apr 21, 2021 15.55 15.55 15.55 28 +0.00(+0.00%)
Apr 20, 2021 15.55 15.55 15.55 15.55 147 +0.14(+0.90%)
Apr 16, 2021 15.41 15.41 15.41 0 +0.01(+0.08%)
Apr 15, 2021 15.40 15.40 15.40 1 +0.00(+0.00%)
Apr 14, 2021 15.40 15.40 15.40 15.40 218 +0.40(+2.67%)
Apr 13, 2021 15.00 15.00 15.00 15.00 1,000 -0.15(-0.99%)
Apr 12, 2021 15.15 15.15 15.15 15.15 145 -0.20(-1.30%)
Apr 08, 2021 15.35 15.35 15.35 0 -0.05(-0.32%)
Apr 07, 2021 15.40 15.40 15.40 15.40 156 +1.12(+7.84%)
Apr 06, 2021 14.28 14.28 14.28 14.28 2,820 -1.87(-11.58%)
Mar 30, 2021 16.15 16.15 16.15 0 +0.00(+0.00%)
Mar 29, 2021 16.15 16.15 16.15 16.15 146 +0.25(+1.57%)
Mar 26, 2021 15.90 15.90 15.90 15.90 100 +0.20(+1.27%)
Mar 25, 2021 15.70 15.70 15.70 11 +0.00(+0.00%)
Mar 24, 2021 15.70 15.70 15.70 15.70 134 -0.10(-0.63%)
Mar 23, 2021 15.80 15.80 15.80 15.80 658 -0.60(-3.66%)
Mar 19, 2021 16.40 16.40 16.40 0 -0.09(-0.55%)
Mar 18, 2021 16.49 16.49 16.49 16.49 323 +1.20(+7.85%)
Mar 09, 2021 15.29 15.29 15.29 0 -0.21(-1.36%)
Mar 08, 2021 15.50 15.50 15.50 15.50 159 +0.15(+0.98%)
Mar 05, 2021 15.35 15.35 15.35 15.35 100 +0.12(+0.79%)
Mar 04, 2021 15.23 15.23 15.23 15.23 320 -0.09(-0.62%)
Mar 02, 2021 15.32 15.32 15.32 0 -0.03(-0.17%)
Feb 24, 2021 15.35 15.35 15.35 0 +0.00(+0.00%)
Feb 23, 2021 15.29 15.35 15.29 15.35 293 +0.00(+0.00%)
Feb 22, 2021 15.35 15.35 15.35 2 +0.00(+0.00%)
Feb 19, 2021 15.35 15.35 15.35 15.35 2,000 -0.57(-3.56%)
Feb 18, 2021 16.61 16.61 15.92 1,605 -0.70(-4.20%)
Feb 16, 2021 16.61 16.61 16.61 0 +0.00(+0.00%)
Feb 08, 2021 16.61 16.61 16.61 0 +0.88(+5.57%)
Feb 05, 2021 15.59 15.59 15.74 1,000 +0.15(+0.94%)
Feb 02, 2021 15.59 15.59 15.59 0 -0.22(-1.38%)
Jan 28, 2021 15.81 15.81 15.81 0 +0.00(+0.00%)
Jan 27, 2021 15.81 15.81 15.81 10 +0.00(+0.00%)
Jan 25, 2021 15.81 15.81 15.81 0 +0.21(+1.35%)
Jan 15, 2021 15.60 15.60 15.60 0 +0.70(+4.70%)
Jan 12, 2021 14.90 14.90 14.90 0 +0.00(+0.00%)
Jan 04, 2021 14.90 14.90 14.90 0 -0.22(-1.46%)
Dec 29, 2020 15.12 15.12 15.12 0 +0.12(+0.80%)
Dec 28, 2020 15.00 15.00 15.00 15.00 2,000 -0.19(-1.25%)
Dec 24, 2020 15.18 15.19 15.18 15.19 1,100 +0.02(+0.13%)
Dec 21, 2020 15.17 15.17 15.17 0 +0.12(+0.77%)
Dec 17, 2020 15.05 15.05 15.05 0 +0.20(+1.37%)
Dec 16, 2020 14.85 14.85 14.85 14.85 490 +1.39(+10.33%)
Dec 15, 2020 13.46 13.46 13.46 45 +0.00(+0.00%)
Dec 07, 2020 13.46 13.46 13.46 0 +0.00(+0.00%)
Dec 02, 2020 13.46 13.46 13.46 0 +0.00(+0.00%)
Nov 25, 2020 13.46 13.46 13.46 0 +0.00(+0.00%)
Nov 17, 2020 13.46 13.46 13.46 0 +0.00(+0.00%)
Nov 12, 2020 13.46 13.46 13.46 0 +0.46(+3.54%)
Nov 11, 2020 13.00 13.00 13.00 112,700 +0.00(+0.00%)
Nov 10, 2020 13.00 13.00 13.00 13.00 633 +0.00(+0.00%)
Oct 27, 2020 13.00 13.00 13.00 0 -0.15(-1.14%)
Oct 20, 2020 13.15 13.15 13.15 0 -0.23(-1.72%)
Oct 15, 2020 13.38 13.38 13.38 0 +0.00(+0.00%)
Oct 12, 2020 13.38 13.38 13.38 0 -0.02(-0.15%)
Oct 09, 2020 13.40 13.40 13.40 13.40 6,808 -0.35(-2.55%)
Oct 08, 2020 13.75 13.75 13.75 46 +0.00(+0.00%)
Oct 07, 2020 13.75 13.75 13.75 20 +0.00(+0.00%)
Sep 24, 2020 13.75 13.75 13.75 0 +0.00(+0.00%)
Sep 09, 2020 13.75 13.75 13.75 0 +0.00(+0.00%)
Sep 04, 2020 13.75 13.75 13.75 0 -1.25(-8.33%)
Aug 31, 2020 15.00 15.00 15.00 0 +1.20(+8.70%)
Aug 25, 2020 13.80 13.80 13.80 0 +0.00(+0.00%)
Aug 14, 2020 13.80 13.80 13.80 0 +0.00(+0.00%)
Aug 12, 2020 13.80 13.80 13.80 0 +0.52(+3.93%)
Aug 11, 2020 12.50 12.50 13.28 500 +0.78(+6.23%)
Aug 07, 2020 12.50 12.50 12.50 0 +0.00(+0.00%)
Jul 07, 2020 12.50 12.50 12.50 0 +0.00(+0.00%)
Jul 06, 2020 12.50 12.50 12.50 12.50 2,000 -0.49(-3.77%)
Jul 02, 2020 12.99 12.99 12.99 800 +0.00(+0.00%)
Jun 26, 2020 12.99 12.99 12.99 0 +0.00(+0.00%)
Jun 25, 2020 12.99 12.99 12.99 12.99 100 -0.26(-1.96%)
Jun 22, 2020 13.25 13.25 13.25 0 +0.00(+0.00%)
Jun 17, 2020 13.25 13.25 13.25 0 +0.19(+1.45%)
Jun 16, 2020 13.06 13.06 13.06 190 +0.00(+0.00%)
Jun 15, 2020 13.15 13.15 13.06 13.06 500 -0.69(-5.02%)
Jun 11, 2020 13.75 13.75 13.75 0 +0.00(+0.00%)
Jun 09, 2020 13.75 13.75 13.75 0 +0.80(+6.18%)
Jun 05, 2020 12.95 12.95 12.95 0 -0.27(-2.05%)
Jun 04, 2020 13.22 13.22 13.22 1 +0.00(+0.00%)
May 29, 2020 13.22 13.22 13.22 0 +0.92(+7.45%)
May 26, 2020 12.30 12.30 12.30 0 +0.00(+0.00%)
May 22, 2020 12.14 12.14 12.30 35,000 +0.17(+1.39%)
May 14, 2020 12.14 12.14 12.14 0 -0.12(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.