Mitsubishi Electric Corporation (MIELF)
OTCMKTS
· Delayed Price · Currency is USD
17.73
0.00 (0.00%)
Nov 19, 2024, 4:00 PM EST
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 16.44 | 17.16 | 16.44 | 17.16 | 17.16 | 4.95% | 476 |
| Nov 20, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -7.78% | 154 |
| Nov 19, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - | 6,473 |
| Nov 18, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -1.72% | 317 |
| Nov 15, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 8.02% | 233 |
| Nov 14, 2024 | 17.98 | 17.98 | 16.70 | 16.70 | 16.70 | -6.96% | 1,559 |
| Nov 13, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -2.60% | 8,249 |
| Nov 12, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - | 183 |
| Nov 11, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - | 1 |
| Nov 8, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 2.96% | 119 |
| Nov 7, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 76 |
| Nov 6, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 5 |
| Nov 5, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.37% | 40,300 |
| Nov 4, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 95 |
| Nov 1, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 3 |
| Oct 31, 2024 | 16.81 | 17.15 | 16.81 | 17.15 | 17.15 | 15.10% | 1,246 |
| Oct 30, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 117,836 |
| Oct 29, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -5.01% | 100 |
| Oct 28, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | 25 |
| Oct 25, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | 5 |
| Oct 24, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.33% | 166 |
| Oct 23, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.40% | 2,271 |
| Oct 22, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 6,203 |
| Oct 21, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.26% | 2,746 |
| Oct 18, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - | 3 |
| Oct 17, 2024 | 15.45 | 15.66 | 15.45 | 15.66 | 15.66 | -2.72% | 1,148 |
| Oct 16, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.01% | 435 |
| Oct 15, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | 104 |
| Oct 14, 2024 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | -2.65% | 5,902 |
| Oct 11, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 59 |
| Oct 10, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 50 |
| Oct 9, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Oct 8, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 10 |
| Oct 7, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 7.28% | 5,913 |
| Oct 4, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 3, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -5.18% | 399 |
| Oct 2, 2024 | 16.60 | 16.66 | 15.75 | 16.66 | 16.66 | -0.82% | 2,939 |
| Oct 1, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 125 |
| Sep 30, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 80 |
| Sep 27, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 80 |
| Sep 26, 2024 | 16.44 | 16.80 | 16.44 | 16.80 | 16.66 | 10.48% | 8,604 |
| Sep 25, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.08 | - | 71 |
| Sep 24, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.08 | - | 52,073 |
| Sep 23, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.08 | - | 84 |
| Sep 20, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.08 | -8.37% | 1,633 |
| Sep 19, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | - | 42 |
| Sep 18, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | - | 25 |
| Sep 17, 2024 | 16.12 | 16.62 | 16.12 | 16.60 | 16.46 | 3.27% | 443 |
| Sep 16, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.94 | - | 21 |
| Sep 13, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.94 | - | 67 |
| Sep 12, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.94 | - | 71 |
| Sep 11, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.94 | - | - |
| Sep 10, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.94 | - | 89 |
| Sep 9, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.94 | 5.72% | 770 |
| Sep 6, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.08 | - | 42 |
| Sep 5, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.08 | - | 10 |
| Sep 4, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.08 | -9.69% | 5,238 |
| Sep 3, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.69 | 1.14% | 111 |
| Aug 30, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.50 | - | - |
| Aug 29, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.50 | - | - |
| Aug 28, 2024 | 16.63 | 16.64 | 16.63 | 16.64 | 16.50 | 10.56% | 272 |
| Aug 27, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.93 | - | 71 |
| Aug 26, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.93 | - | 10 |
| Aug 23, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.93 | - | - |
| Aug 22, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.93 | -7.67% | 784 |
| Aug 21, 2024 | 16.24 | 16.80 | 16.24 | 16.30 | 16.17 | 4.42% | 3,156 |
| Aug 20, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.48 | - | - |
| Aug 19, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.48 | - | 21 |
| Aug 16, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.48 | 4.77% | 996 |
| Aug 15, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | 5.30% | 1,000 |
| Aug 14, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.04 | - | 1,004 |
| Aug 13, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.04 | -1.36% | 1,860 |
| Aug 12, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.23 | 2.25% | 121 |
| Aug 9, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.92 | - | - |
| Aug 8, 2024 | 14.49 | 14.55 | 14.00 | 14.03 | 13.92 | -2.57% | 6,342 |
| Aug 7, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.28 | 4.88% | 11,177 |
| Aug 6, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.62 | - | 135 |
| Aug 5, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.62 | -3.45% | 1,000 |
| Aug 2, 2024 | 14.15 | 14.22 | 13.56 | 14.22 | 14.10 | -6.45% | 3,150 |
| Aug 1, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.08 | -6.46% | 105 |
| Jul 31, 2024 | 16.65 | 16.65 | 15.83 | 16.25 | 16.12 | -0.91% | 12,792 |
| Jul 30, 2024 | 16.35 | 16.40 | 16.35 | 16.40 | 16.27 | 5.13% | 12,205 |
| Jul 29, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.47 | - | 40,020 |
| Jul 26, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.47 | -0.64% | 2,098 |
| Jul 25, 2024 | 16.31 | 16.31 | 15.57 | 15.70 | 15.57 | -5.42% | 9,260 |
| Jul 24, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.47 | -2.24% | 1,023 |
| Jul 23, 2024 | 16.80 | 16.98 | 16.80 | 16.98 | 16.84 | 0.24% | 402 |
| Jul 22, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.80 | -1.21% | 193 |
| Jul 19, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.01 | - | 18,400 |
| Jul 18, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.01 | - | 4 |
| Jul 17, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.01 | - | - |
| Jul 16, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.01 | - | 75 |
| Jul 15, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.01 | - | - |
| Jul 12, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.01 | - | 67 |
| Jul 11, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.01 | - | 174 |
| Jul 10, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.01 | 2.74% | 516 |
| Jul 9, 2024 | 17.19 | 17.19 | 16.69 | 16.69 | 16.56 | -1.99% | 1,772 |
| Jul 8, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.89 | -0.94% | 112 |
| Jul 5, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.05 | 7.68% | 195 |
| Jul 3, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.84 | - | 20,014 |