Mitsubishi Heavy Industries, Ltd. (MHVYF)
OTCMKTS · Delayed Price · Currency is USD
15.09
-0.01 (-0.07%)
Nov 21, 2024, 4:00 PM EST

MHVYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202415.0015.0914.9515.0915.09-0.03%6,153
Nov 20, 202415.2515.5315.1015.1015.10-0.03%5,646
Nov 19, 202415.1515.5815.1015.1015.10-0.33%11,042
Nov 18, 202415.1815.4814.8915.1515.15-0.98%15,191
Nov 15, 202415.4015.5015.1815.3015.30-0.46%4,244
Nov 14, 202414.8515.9514.8515.3715.374.56%13,539
Nov 13, 202414.7014.7114.2014.7014.70-1.18%44,311
Nov 12, 202414.9715.2014.8514.8814.88-2.26%6,332
Nov 11, 202415.1515.2215.1515.2215.221.20%12,352
Nov 8, 202415.0015.0415.0015.0415.041.62%5,057
Nov 7, 202413.7015.0013.7014.8014.80-1.53%5,075
Nov 6, 202414.1515.0413.6515.0315.039.87%10,846
Nov 5, 202414.2014.2013.1213.6813.68-3.29%7,840
Nov 4, 202414.0814.2013.9014.1514.150.46%11,780
Nov 1, 202413.9214.1013.9214.0814.08-0.85%2,258
Oct 31, 202414.2014.2014.0914.2014.200.28%18,579
Oct 30, 202413.3014.4013.3014.1614.160.16%1,650
Oct 29, 202413.9014.4013.5214.1414.144.88%17,920
Oct 28, 202414.4014.4013.4813.4813.48-2.32%8,937
Oct 25, 202413.2714.4013.2013.8013.80-2.16%7,210
Oct 24, 202414.6514.6513.2714.1114.112.96%23,631
Oct 23, 202414.3214.3213.5013.7013.70-4.33%16,500
Oct 22, 202414.7314.7514.0014.3214.32-2.53%13,674
Oct 21, 202413.8515.1613.8514.6914.69-6.07%24,560
Oct 18, 202415.5515.8415.3015.6415.641.05%20,879
Oct 17, 202415.4215.5015.1815.4815.480.58%7,422
Oct 16, 202415.2515.3915.1015.3915.392.26%4,606
Oct 15, 202414.9715.5514.9715.0515.050.33%5,417
Oct 14, 202415.7515.7514.5715.0015.00-0.81%8,506
Oct 11, 202414.4015.3114.4015.1215.121.63%2,004
Oct 10, 202414.5315.1014.5314.8814.88-4.31%3,698
Oct 9, 202415.2515.5515.0215.5515.551.97%6,995
Oct 8, 202415.0015.2514.9215.2515.251.67%7,269
Oct 7, 202415.0016.0915.0015.0015.00-3.66%5,776
Oct 4, 202415.5115.5715.2515.5715.573.80%8,136
Oct 3, 202415.1515.8215.0015.0015.00-4.15%8,520
Oct 2, 202415.7115.7515.1415.6515.65-0.38%8,284
Oct 1, 202416.0016.0015.5215.7115.712.68%17,041
Sep 30, 202415.0215.3014.7315.3015.305.52%1,014
Sep 27, 202414.9215.5014.5014.5014.50-1.04%47,457
Sep 26, 202414.6815.1514.5914.6514.583.24%8,851
Sep 25, 202414.2114.2513.6814.1914.122.10%4,187
Sep 24, 202413.7514.0313.4313.9013.832.88%38,414
Sep 23, 202413.4613.5813.3313.5113.441.10%5,122
Sep 20, 202413.2513.3712.9813.3713.301.91%6,169
Sep 19, 202413.1913.1913.1213.1213.052.35%3,235
Sep 18, 202413.0613.0611.7512.8112.751.47%9,393
Sep 17, 202412.8513.7512.2512.6312.56-1.19%2,097
Sep 16, 202412.7512.7812.0412.7812.718.77%1,548
Sep 13, 202412.2513.1011.7511.7511.69-2.10%3,284
Sep 12, 202412.0012.1611.8012.0011.941.71%12,947
Sep 11, 202411.6812.1711.6411.8011.741.46%7,225
Sep 10, 202411.8811.9011.6311.6311.57-2.38%10,383
Sep 9, 202411.7212.0611.5011.9111.853.50%15,341
Sep 6, 202412.1212.4511.5111.5111.45-7.33%37,402
Sep 5, 202412.8412.8412.1312.4212.360.57%16,480
Sep 4, 202412.5012.5012.2812.3512.29-2.72%50,294
Sep 3, 202412.7512.7612.5012.7012.63-3.39%46,428
Aug 30, 202412.7613.4512.7613.1413.07-1.02%4,816
Aug 29, 202413.3013.5012.7813.2813.212.45%29,218
Aug 28, 202413.0013.2312.8212.9612.89-1.26%73,012
Aug 27, 202412.1013.3012.1013.1213.052.52%6,171
Aug 26, 202412.8612.9212.5412.8012.73-2.29%27,148
Aug 23, 202412.7213.3012.7213.1013.035.22%6,966
Aug 22, 202412.8113.3012.4512.4512.39-2.35%20,767
Aug 21, 202412.7712.7712.7512.7512.68-1.92%4,907
Aug 20, 202413.1013.1112.6413.0012.930.54%10,488
Aug 19, 202413.3013.3012.7812.9312.86-3.07%58,976
Aug 16, 202411.9013.7511.9013.3413.27-0.04%10,858
Aug 15, 202412.1513.5812.1513.3513.2811.12%42,551
Aug 14, 202412.2912.7012.0012.0111.95-5.80%6,578
Aug 13, 202412.6312.7512.5312.7512.685.84%10,139
Aug 12, 202412.2012.4511.9812.0511.980.39%45,593
Aug 9, 202411.6312.0011.5112.0011.941.27%5,315
Aug 8, 202412.0012.0011.6811.8511.791.98%23,704
Aug 7, 202412.1612.1611.4111.6211.566.61%494,562
Aug 6, 202410.5011.6810.3710.9010.8411.68%17,250
Aug 5, 20249.859.939.159.769.71-6.15%17,588
Aug 2, 202410.5511.009.6510.4010.35-7.23%127,969
Aug 1, 202411.2111.6011.1811.2111.15-7.05%18,879
Jul 31, 202412.2512.5011.9912.0612.002.64%9,483
Jul 30, 202411.9011.9611.7511.7511.69-1.26%286,835
Jul 29, 202411.9412.4311.9011.9011.840.71%8,414
Jul 26, 202411.2812.2011.2811.8211.762.30%3,587,254
Jul 25, 202411.5011.8511.1111.5511.49-1.95%16,814
Jul 24, 202411.9012.0611.7811.7811.72-4.01%7,946
Jul 23, 202412.2012.5012.0012.2712.210.84%9,233
Jul 22, 202412.3012.3011.9912.1712.11-0.25%18,953
Jul 19, 202412.1712.9011.6512.2012.14-1.29%4,509
Jul 18, 202412.5012.7412.2812.3612.30-5.21%5,488
Jul 17, 202412.5013.0412.5013.0412.974.32%14,296
Jul 16, 202412.2112.5012.0812.5012.447.57%10,600
Jul 15, 202411.8111.8111.6211.6211.56-1.84%2,300
Jul 12, 202412.3012.3011.6911.8411.784.81%1,523
Jul 11, 202411.8011.8011.0011.3011.24-3.01%11,833
Jul 10, 202412.0612.0611.3211.6511.58-6.54%35,838
Jul 9, 202413.0013.0012.2612.4612.40-2.94%11,494
Jul 8, 202413.0813.0812.5012.8412.770.10%13,681
Jul 5, 202413.0013.5012.7012.8312.763.52%27,315
Jul 3, 202412.9512.9512.0512.3912.327.17%5,572