Mitsubishi Electric Corporation (MIELY)
OTCMKTS · Delayed Price · Currency is USD
33.83
-0.18 (-0.53%)
Dec 24, 2024, 11:54 AM EST

Mitsubishi Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202432.6134.0132.6134.0134.012.04%109,361
Dec 20, 202434.4334.4333.1533.3333.33-0.45%65,169
Dec 19, 202433.6134.2933.3133.4833.48-0.39%80,300
Dec 18, 202433.0334.5333.0333.6133.61-1.29%137,208
Dec 17, 202435.2435.2434.0234.0534.05-1.33%53,402
Dec 16, 202434.6434.6434.4334.5134.51-0.01%87,912
Dec 13, 202433.7235.5233.7234.5234.52-2.22%27,738
Dec 12, 202435.2435.3035.1635.3035.300.68%74,735
Dec 11, 202435.0835.2134.9935.0635.061.90%129,760
Dec 10, 202433.1034.4733.1034.4134.410.16%34,672
Dec 9, 202434.5234.5934.3434.3534.35-3.24%77,156
Dec 6, 202435.5235.5235.2435.5035.500.74%31,996
Dec 5, 202435.0035.3834.6535.2435.24-0.70%48,329
Dec 4, 202434.6035.8334.6035.4935.490.08%49,686
Dec 3, 202435.2535.5935.0635.4635.463.62%57,049
Dec 2, 202434.1934.3534.1834.2234.220.29%59,559
Nov 29, 202433.7935.1333.7934.1234.122.71%37,175
Nov 27, 202433.2033.3833.0833.2233.22-0.42%85,135
Nov 26, 202431.9833.8831.9833.3633.36-2.17%46,280
Nov 25, 202435.3535.3532.7034.1034.101.37%67,524
Nov 22, 202435.3735.7133.5133.6433.64-0.03%71,900
Nov 21, 202433.1034.1133.1033.6533.65-53,277
Nov 20, 202433.1033.6833.1033.6533.65-0.94%52,825
Nov 19, 202433.8634.0833.8033.9733.97-2.36%61,931
Nov 18, 202433.5634.8833.5634.7934.79-0.74%97,549
Nov 15, 202434.8935.4434.8935.0535.05-0.45%78,151
Nov 14, 202435.3135.3435.1735.2135.211.44%61,862
Nov 13, 202434.3434.8134.3434.7134.710.49%41,516
Nov 12, 202434.6735.3534.2734.5434.54-3.38%86,375
Nov 11, 202435.5935.8135.5135.7535.75-0.14%63,751
Nov 8, 202435.7635.8235.6135.8035.80-1.46%46,114
Nov 7, 202435.9736.9535.9736.3336.331.20%58,142
Nov 6, 202435.6535.9035.5135.9035.900.42%35,282
Nov 5, 202435.2835.7534.8035.7535.75-0.58%81,409
Nov 4, 202435.5636.2735.5635.9635.960.17%60,941
Nov 1, 202435.7136.1035.5635.9035.903.91%35,017
Oct 31, 202433.7534.7533.7034.5534.5511.56%107,600
Oct 30, 202430.4231.2230.4230.9730.970.08%36,098
Oct 29, 202430.8631.0330.8530.9530.951.29%80,194
Oct 28, 202430.4030.7530.4030.5530.550.69%55,297
Oct 25, 202429.8030.5329.8030.3430.34-0.65%51,486
Oct 24, 202430.5130.5530.4030.5430.541.39%39,587
Oct 23, 202430.1630.5029.9530.1230.12-1.25%83,640
Oct 22, 202430.7530.7530.4030.5030.50-2.24%453,743
Oct 21, 202430.3931.5730.3931.2031.20-1.08%437,821
Oct 18, 202431.0031.5831.0031.5431.540.29%168,210
Oct 17, 202431.6131.6831.4231.4531.45-1.93%421,843
Oct 16, 202433.0433.0531.8632.0732.070.22%198,666
Oct 15, 202432.0032.8731.9332.0032.00-1.66%79,918
Oct 14, 202432.3932.6132.2832.5432.54-74,298
Oct 11, 202432.7133.3332.4032.5432.54-0.76%159,559
Oct 10, 202433.9333.9332.4532.7932.790.74%95,267
Oct 9, 202432.7332.8532.2432.5532.55-1.09%186,326
Oct 8, 202432.7533.0232.6132.9132.910.27%389,390
Oct 7, 202432.9133.1432.7332.8232.82-1.71%102,848
Oct 4, 202434.0334.0333.1533.3933.392.77%38,485
Oct 3, 202432.4232.5232.1032.4932.49-1.10%25,782
Oct 2, 202432.7933.8732.7132.8532.851.48%190,865
Oct 1, 202431.5532.6131.5532.3732.370.31%494,350
Sep 30, 202432.2732.5032.0632.2732.27-1.24%45,433
Sep 27, 202432.5033.6932.5032.6832.68-2.67%41,276
Sep 26, 202433.5333.8133.3033.5733.573.68%38,086
Sep 25, 202430.9732.5630.9732.3832.382.15%77,849
Sep 24, 202431.6031.7831.5231.7031.70-1.40%69,230
Sep 23, 202432.0032.3131.7032.1532.150.09%48,350
Sep 20, 202432.3933.2031.8032.1232.121.13%57,813
Sep 19, 202431.2531.8831.0531.7631.760.13%48,843
Sep 18, 202432.3532.5631.7231.7231.72-3.20%103,686
Sep 17, 202432.0333.0732.0332.7732.77-0.24%48,818
Sep 16, 202432.4932.9132.4932.8532.850.61%74,312
Sep 13, 202431.6633.1631.6632.6532.650.15%49,353
Sep 12, 202432.1032.6131.9532.6032.602.42%54,163
Sep 11, 202431.4331.8330.9931.8331.831.73%58,244
Sep 10, 202429.9432.2629.9431.2931.29-1.36%146,958
Sep 9, 202431.6931.9131.5731.7231.722.49%107,211
Sep 6, 202432.7832.7830.8830.9530.95-5.06%59,623
Sep 5, 202432.5432.6832.2732.6032.601.15%64,141
Sep 4, 202432.0632.8332.0632.2332.23-0.98%57,146
Sep 3, 202433.2533.2732.5532.5532.55-2.98%79,272
Aug 30, 202432.7833.7032.7833.5533.550.81%37,671
Aug 29, 202433.4633.5632.8833.2833.285.02%82,451
Aug 28, 202432.0032.7431.6331.6931.69-0.13%27,889
Aug 27, 202432.9332.9331.6531.7331.73-0.09%32,784
Aug 26, 202432.7532.7531.7431.7631.76-1.84%32,481
Aug 23, 202432.5532.7432.0232.3532.351.39%64,556
Aug 22, 202432.4332.4331.5631.9131.91-1.45%74,256
Aug 21, 202431.0233.5431.0232.3832.38-0.83%113,140
Aug 20, 202433.9033.9032.4532.6532.650.25%51,495
Aug 19, 202431.1332.6531.1332.5732.57-0.40%54,278
Aug 16, 202432.9034.3332.6932.7032.703.38%47,109
Aug 15, 202430.5031.7130.5031.6331.636.93%75,212
Aug 14, 202429.4229.6129.3629.5829.58-0.57%62,213
Aug 13, 202428.2030.4828.2029.7529.755.61%181,938
Aug 12, 202428.1628.8928.0028.1728.170.04%96,463
Aug 9, 202429.2029.2027.5328.1628.16-4.57%88,048
Aug 8, 202428.9930.2528.9929.5129.512.04%121,044
Aug 7, 202429.4929.8928.9228.9228.922.92%776,119
Aug 6, 202427.5028.3927.5028.1028.10-1.09%756,837
Aug 5, 202425.2728.6725.2728.4128.410.78%83,485
Aug 2, 202428.8229.1228.1928.1928.19-6.78%75,901