Mitsubishi Heavy Industries, Ltd. (MHVYF)
OTCMKTS
· Delayed Price · Currency is USD
14.65
+0.06 (0.41%)
Sep 26, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 14.70 | 14.70 | 14.59 | 14.59 | 14.59 | 2.82% | 1,200 |
| Sep 25, 2024 | 14.21 | 14.25 | 13.68 | 14.19 | 14.19 | 2.09% | 4,200 |
| Sep 24, 2024 | 13.75 | 14.03 | 13.43 | 13.90 | 13.90 | 2.89% | 70,400 |
| Sep 23, 2024 | 13.46 | 13.58 | 13.33 | 13.51 | 13.51 | 1.05% | 5,122 |
| Sep 20, 2024 | 13.25 | 13.37 | 12.98 | 13.37 | 13.37 | 1.91% | 6,200 |
| Sep 19, 2024 | 13.19 | 13.19 | 13.12 | 13.12 | 13.12 | 2.42% | 3,235 |
| Sep 18, 2024 | 13.06 | 13.06 | 11.75 | 12.81 | 12.81 | 1.43% | 9,400 |
| Sep 17, 2024 | 12.85 | 13.75 | 12.25 | 12.63 | 12.63 | -1.17% | 2,100 |
| Sep 16, 2024 | 12.75 | 12.78 | 12.04 | 12.78 | 12.78 | 8.77% | 1,548 |
| Sep 13, 2024 | 12.25 | 13.10 | 11.75 | 11.75 | 11.75 | -2.08% | 82,500 |
| Sep 12, 2024 | 12.00 | 12.16 | 11.80 | 12.00 | 12.00 | 1.69% | 12,947 |
| Sep 11, 2024 | 11.68 | 12.17 | 11.64 | 11.80 | 11.80 | 1.46% | 7,225 |
| Sep 10, 2024 | 11.88 | 11.90 | 11.63 | 11.63 | 11.63 | -2.35% | 10,400 |
| Sep 9, 2024 | 11.72 | 12.06 | 11.50 | 11.91 | 11.91 | 3.48% | 15,341 |
| Sep 6, 2024 | 12.12 | 12.45 | 11.51 | 11.51 | 11.51 | -7.33% | 37,402 |
| Sep 5, 2024 | 12.84 | 12.84 | 12.13 | 12.42 | 12.42 | 0.57% | 16,500 |
| Sep 4, 2024 | 12.50 | 12.50 | 12.28 | 12.35 | 12.35 | -2.76% | 50,300 |
| Sep 3, 2024 | 12.75 | 12.76 | 12.50 | 12.70 | 12.70 | -3.35% | 46,428 |
| Aug 30, 2024 | 12.76 | 13.45 | 12.76 | 13.14 | 13.14 | -1.05% | 4,816 |
| Aug 29, 2024 | 13.30 | 13.50 | 12.78 | 13.28 | 13.28 | 2.47% | 29,218 |
| Aug 28, 2024 | 13.00 | 13.23 | 12.82 | 12.96 | 12.96 | -1.22% | 73,012 |
| Aug 27, 2024 | 12.10 | 13.30 | 12.10 | 13.12 | 13.12 | 2.50% | 6,200 |
| Aug 26, 2024 | 12.86 | 12.92 | 12.54 | 12.80 | 12.80 | -2.29% | 27,148 |
| Aug 23, 2024 | 12.72 | 13.30 | 12.72 | 13.10 | 13.10 | 5.22% | 7,000 |
| Aug 22, 2024 | 12.81 | 13.30 | 12.45 | 12.45 | 12.45 | -2.35% | 20,800 |
| Aug 21, 2024 | 12.77 | 12.77 | 12.75 | 12.75 | 12.75 | -1.92% | 4,907 |
| Aug 20, 2024 | 13.10 | 13.11 | 12.64 | 13.00 | 13.00 | 0.54% | 10,500 |
| Aug 19, 2024 | 13.30 | 13.30 | 12.78 | 12.93 | 12.93 | -3.07% | 59,000 |
| Aug 16, 2024 | 11.90 | 13.75 | 11.90 | 13.34 | 13.34 | -0.07% | 10,900 |
| Aug 15, 2024 | 12.15 | 13.58 | 12.15 | 13.35 | 13.35 | 11.16% | 42,600 |
| Aug 14, 2024 | 12.29 | 12.70 | 12.00 | 12.01 | 12.01 | -5.80% | 6,600 |
| Aug 13, 2024 | 12.63 | 12.75 | 12.53 | 12.75 | 12.75 | 5.81% | 10,139 |
| Aug 12, 2024 | 12.20 | 12.45 | 11.98 | 12.05 | 12.05 | 0.42% | 45,600 |
| Aug 9, 2024 | 11.63 | 12.00 | 11.51 | 12.00 | 12.00 | 1.27% | 5,315 |
| Aug 8, 2024 | 12.00 | 12.00 | 11.68 | 11.85 | 11.85 | 1.98% | 23,704 |
| Aug 7, 2024 | 12.16 | 12.16 | 11.41 | 11.62 | 11.62 | 6.61% | 494,600 |
| Aug 6, 2024 | 10.50 | 11.68 | 10.37 | 10.90 | 10.90 | 11.68% | 17,300 |
| Aug 5, 2024 | 9.85 | 9.93 | 9.15 | 9.76 | 9.76 | -6.15% | 17,600 |
| Aug 2, 2024 | 10.55 | 11.00 | 9.65 | 10.40 | 10.40 | -7.23% | 128,000 |
| Aug 1, 2024 | 11.21 | 11.60 | 11.18 | 11.21 | 11.21 | -7.05% | 18,900 |
| Jul 31, 2024 | 12.25 | 12.50 | 11.99 | 12.06 | 12.06 | 0.84% | 9,500 |
| Jul 30, 2024 | 11.90 | 11.96 | 11.75 | 11.96 | 11.96 | 0.50% | 286,835 |
| Jul 29, 2024 | 11.94 | 12.43 | 11.90 | 11.90 | 11.90 | 0.68% | 8,414 |
| Jul 26, 2024 | 11.28 | 12.20 | 11.28 | 11.82 | 11.82 | 2.34% | 5,578,500 |
| Jul 25, 2024 | 11.50 | 11.85 | 11.11 | 11.55 | 11.55 | -3.75% | 16,814 |
| Jul 24, 2024 | 11.90 | 12.06 | 11.85 | 12.00 | 12.00 | -2.20% | 7,900 |
| Jul 23, 2024 | 12.20 | 12.50 | 12.00 | 12.27 | 12.27 | 0.82% | 9,233 |
| Jul 22, 2024 | 12.30 | 12.30 | 11.99 | 12.17 | 12.17 | -0.25% | 19,000 |
| Jul 19, 2024 | 12.17 | 12.90 | 11.65 | 12.20 | 12.20 | -1.29% | 4,509 |
| Jul 18, 2024 | 12.50 | 12.74 | 12.27 | 12.36 | 12.36 | -5.21% | 5,500 |
| Jul 17, 2024 | 12.50 | 13.04 | 12.50 | 13.04 | 13.04 | 4.32% | 14,300 |
| Jul 16, 2024 | 12.21 | 12.50 | 12.08 | 12.50 | 12.50 | 7.57% | 10,600 |
| Jul 15, 2024 | 11.81 | 11.81 | 11.62 | 11.62 | 11.62 | -1.86% | 2,300 |
| Jul 12, 2024 | 12.30 | 12.30 | 11.69 | 11.84 | 11.84 | 4.78% | 1,523 |
| Jul 11, 2024 | 11.80 | 11.80 | 11.00 | 11.30 | 11.30 | -3.00% | 11,833 |
| Jul 10, 2024 | 12.06 | 12.06 | 11.32 | 11.65 | 11.65 | -6.50% | 35,838 |
| Jul 9, 2024 | 13.00 | 13.00 | 12.26 | 12.46 | 12.46 | -2.96% | 11,500 |
| Jul 8, 2024 | 13.08 | 13.08 | 12.50 | 12.84 | 12.84 | 0.08% | 13,700 |
| Jul 5, 2024 | 13.00 | 13.50 | 12.70 | 12.83 | 12.83 | 3.55% | 27,315 |
| Jul 3, 2024 | 12.95 | 12.95 | 12.05 | 12.39 | 12.39 | 7.18% | 5,600 |
| Jul 2, 2024 | 11.25 | 11.57 | 11.13 | 11.56 | 11.56 | 7.24% | 9,624 |
| Jul 1, 2024 | 10.90 | 11.13 | 10.70 | 10.78 | 10.78 | -0.19% | 18,936 |
| Jun 28, 2024 | 10.80 | 11.06 | 10.80 | 10.80 | 10.80 | 1.03% | 18,000 |
| Jun 27, 2024 | 10.71 | 10.71 | 10.57 | 10.69 | 10.69 | 4.60% | 15,704 |
| Jun 26, 2024 | 10.20 | 10.49 | 10.20 | 10.22 | 10.22 | -1.16% | 836 |
| Jun 25, 2024 | 10.31 | 10.50 | 10.26 | 10.34 | 10.34 | 1.67% | 4,300 |
| Jun 24, 2024 | 9.97 | 10.17 | 9.97 | 10.17 | 10.17 | 1.70% | 10,700 |
| Jun 21, 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -4.12% | 11,116 |
| Jun 20, 2024 | 10.00 | 10.50 | 10.00 | 10.43 | 10.43 | 4.82% | 11,926 |
| Jun 18, 2024 | 9.69 | 9.98 | 9.69 | 9.95 | 9.95 | 3.00% | 23,023 |
| Jun 17, 2024 | 9.50 | 9.66 | 9.50 | 9.66 | 9.66 | -0.82% | 1,300 |
| Jun 14, 2024 | 9.73 | 9.74 | 9.72 | 9.74 | 9.74 | 3.18% | 20,105 |
| Jun 13, 2024 | 9.40 | 9.62 | 9.35 | 9.44 | 9.44 | 4.08% | 9,000 |
| Jun 12, 2024 | 9.25 | 9.44 | 9.05 | 9.07 | 9.07 | 0.11% | 8,702 |
| Jun 11, 2024 | 8.85 | 9.20 | 8.85 | 9.06 | 9.06 | 1.91% | 11,716 |
| Jun 10, 2024 | 8.85 | 8.99 | 8.85 | 8.89 | 8.89 | 0.34% | 6,109 |
| Jun 7, 2024 | 8.92 | 8.92 | 8.81 | 8.86 | 8.86 | -0.45% | 6,900 |
| Jun 6, 2024 | 9.03 | 9.25 | 8.81 | 8.90 | 8.90 | -0.56% | 5,518 |
| Jun 5, 2024 | 9.00 | 9.00 | 8.91 | 8.95 | 8.95 | -1.97% | 199,400 |
| Jun 4, 2024 | 8.88 | 9.25 | 8.88 | 9.13 | 9.13 | 3.05% | 3,800 |
| Jun 3, 2024 | 9.11 | 9.11 | 8.86 | 8.86 | 8.86 | -2.42% | 2,447 |
| May 31, 2024 | 8.82 | 9.08 | 8.60 | 9.08 | 9.08 | 6.32% | 3,700 |
| May 30, 2024 | 8.98 | 8.98 | 8.35 | 8.54 | 8.54 | 3.26% | 24,000 |
| May 29, 2024 | 8.57 | 8.57 | 8.22 | 8.27 | 8.27 | -5.81% | 4,600 |
| May 28, 2024 | 9.10 | 9.10 | 8.78 | 8.78 | 8.78 | 2.57% | 2,119 |
| May 24, 2024 | 8.67 | 8.67 | 8.43 | 8.56 | 8.56 | -0.12% | 10,400 |
| May 23, 2024 | 8.53 | 8.57 | 8.39 | 8.57 | 8.57 | 2.63% | 2,311 |
| May 22, 2024 | 8.40 | 8.59 | 8.35 | 8.35 | 8.35 | -1.53% | 6,307 |
| May 21, 2024 | 8.67 | 8.67 | 8.40 | 8.48 | 8.48 | -2.19% | 18,012 |
| May 20, 2024 | 8.36 | 8.88 | 8.36 | 8.67 | 8.67 | 0.23% | 10,400 |
| May 17, 2024 | 8.74 | 8.74 | 8.65 | 8.65 | 8.65 | -0.12% | 12,502 |
| May 16, 2024 | 8.70 | 8.70 | 8.48 | 8.66 | 8.66 | 0.81% | 9,000 |
| May 15, 2024 | 8.55 | 8.69 | 8.55 | 8.59 | 8.59 | 2.02% | 1,929 |
| May 14, 2024 | 8.37 | 8.59 | 8.37 | 8.42 | 8.42 | 1.45% | 10,000 |
| May 13, 2024 | 8.22 | 8.33 | 8.22 | 8.30 | 8.30 | 0.97% | 3,800 |
| May 10, 2024 | 8.64 | 8.64 | 8.20 | 8.22 | 8.22 | 0.49% | 3,600 |
| May 9, 2024 | 8.24 | 8.24 | 7.99 | 8.18 | 8.18 | -5.87% | 27,500 |
| May 8, 2024 | 8.96 | 8.96 | 8.50 | 8.69 | 8.69 | -6.76% | 6,700 |
| May 7, 2024 | 9.28 | 9.32 | 9.18 | 9.32 | 9.32 | 1.30% | 5,524 |
| May 6, 2024 | 9.14 | 9.30 | 9.14 | 9.20 | 9.20 | -0.43% | 36,747 |