Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsubishi Estate Co. (OP: MITEY )

16.59 -0.32 (-1.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Jan 31, 2008 268.25 268.25 263.00 268.25 2,845 +8.25(+3.17%)
Jan 30, 2008 260.00 265.50 255.35 260.00 9,349 +6.00(+2.36%)
Jan 29, 2008 254.00 259.65 250.50 254.00 11,532 +3.50(+1.40%)
Jan 28, 2008 246.00 250.75 239.50 250.50 5,704 +4.50(+1.83%)
Jan 25, 2008 238.50 249.00 245.00 246.00 2,709 +7.50(+3.14%)
Jan 24, 2008 238.50 238.50 236.60 238.50 1,379 +12.50(+5.53%)
Jan 23, 2008 226.00 226.10 216.88 226.00 5,530 +2.00(+0.89%)
Jan 22, 2008 238.75 225.00 211.50 224.00 18,825 -14.75(-6.18%)
Jan 21, 2008 238.75 240.00 230.00 238.75 31,600 +0.00(+0.00%)
Jan 18, 2008 238.75 240.00 230.00 238.75 31,600 +18.75(+8.52%)
Jan 17, 2008 220.00 227.00 220.00 220.00 2,512 +9.00(+4.27%)
Jan 16, 2008 211.00 214.00 211.00 211.00 1,083 +3.50(+1.69%)
Jan 15, 2008 207.75 215.00 207.50 207.50 2,736 -0.25(-0.12%)
Jan 14, 2008 204.00 207.75 206.15 207.75 2,888 +3.75(+1.84%)
Jan 11, 2008 204.00 206.00 204.00 204.00 4,676 -8.16(-3.85%)
Jan 10, 2008 212.16 214.90 210.25 212.16 3,032 -13.84(-6.12%)
Jan 09, 2008 218.50 226.00 224.00 226.00 2,394 +7.50(+3.43%)
Jan 08, 2008 218.50 221.50 217.50 218.50 3,592 -4.00(-1.80%)
Jan 07, 2008 232.70 224.05 221.00 222.50 2,294 -10.20(-4.38%)
Jan 04, 2008 232.70 236.05 230.00 232.70 1,457 -9.80(-4.04%)
Jan 03, 2008 242.50 242.50 238.25 242.50 3,462 +5.50(+2.32%)
Jan 02, 2008 241.50 242.00 237.00 237.00 1,752 -4.50(-1.86%)
Jan 01, 2008 241.50 241.50 238.50 241.50 0 +0.00(+0.00%)
Dec 31, 2007 241.50 241.50 238.50 241.50 547 +0.50(+0.21%)
Dec 28, 2007 241.00 241.00 238.00 241.00 1,122 +5.85(+2.49%)
Dec 27, 2007 241.00 240.00 235.00 235.15 4,706 -5.85(-2.43%)
Dec 26, 2007 241.00 242.25 240.00 241.00 2,446 +12.00(+5.24%)
Dec 24, 2007 229.00 230.00 227.00 229.00 1,091 -0.51(-0.22%)
Dec 21, 2007 229.51 229.75 227.00 229.51 3,328 +0.71(+0.31%)
Dec 20, 2007 228.80 231.00 228.80 228.80 1,815 -2.70(-1.17%)
Dec 19, 2007 227.25 231.56 230.00 231.50 1,344 +4.25(+1.87%)
Dec 18, 2007 227.25 231.50 227.25 227.25 4,088 +9.25(+4.24%)
Dec 17, 2007 226.00 225.00 218.00 218.00 1,426 -8.00(-3.54%)
Dec 14, 2007 226.00 230.50 226.00 226.00 494 -17.00(-7.00%)
Dec 13, 2007 257.00 244.60 241.45 243.00 1,241 -14.00(-5.45%)
Dec 12, 2007 257.00 264.25 257.00 257.00 6,124 -9.00(-3.38%)
Dec 11, 2007 266.00 266.00 266.00 266.00 165 +3.00(+1.14%)
Dec 10, 2007 263.00 265.50 263.00 263.00 594 -3.00(-1.13%)
Dec 07, 2007 261.25 267.75 265.00 266.00 863 +4.75(+1.82%)
Dec 06, 2007 263.00 264.00 261.25 261.25 1,843 -1.75(-0.67%)
Dec 05, 2007 263.00 263.00 257.00 263.00 796 +2.00(+0.77%)
Dec 04, 2007 261.00 265.50 261.00 261.00 3,957 -5.50(-2.06%)
Dec 03, 2007 266.50 269.50 266.50 266.50 353 -0.50(-0.19%)
Nov 30, 2007 268.25 270.75 267.00 267.00 1,139 -1.25(-0.47%)
Nov 29, 2007 265.00 270.90 267.50 268.25 28,409 +3.25(+1.23%)
Nov 28, 2007 265.00 265.00 258.50 265.00 703 +2.70(+1.03%)
Nov 27, 2007 262.30 263.00 261.45 262.30 2,003 -2.95(-1.11%)
Nov 26, 2007 265.25 266.20 265.00 265.25 1,475 +14.05(+5.59%)
Nov 23, 2007 256.00 251.20 251.20 251.20 298 -4.80(-1.88%)
Nov 21, 2007 255.00 256.00 250.00 256.00 1,009 +1.00(+0.39%)
Nov 20, 2007 255.00 255.00 255.00 255.00 107 -3.00(-1.16%)
Nov 19, 2007 258.00 258.00 258.00 258.00 105 -0.65(-0.25%)
Nov 16, 2007 258.65 258.65 254.00 258.65 1,232 -11.11(-4.12%)
Nov 15, 2007 269.76 270.63 269.76 269.76 256 -2.24(-0.82%)
Nov 14, 2007 269.00 272.00 271.00 272.00 1,510 +3.00(+1.12%)
Nov 13, 2007 262.33 270.00 267.67 269.00 843 +6.67(+2.54%)
Nov 12, 2007 262.33 264.33 261.37 262.33 400 -1.97(-0.75%)
Nov 09, 2007 264.30 264.93 260.35 264.30 4,345 -4.95(-1.84%)
Nov 08, 2007 269.25 270.00 264.97 269.25 385 -10.85(-3.87%)
Nov 07, 2007 280.10 282.20 278.57 280.10 770 -3.95(-1.39%)
Nov 06, 2007 284.05 284.05 284.05 284.05 130 +0.05(+0.02%)
Nov 05, 2007 290.60 288.00 280.77 284.00 608 -6.60(-2.27%)
Nov 02, 2007 290.60 290.60 290.00 290.60 711 -5.90(-1.99%)
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.