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 (%)
Oct 31, 2011 170.35 173.75 168.39 168.39 1,458 -14.11(-7.73%)
Oct 28, 2011 184.74 184.74 182.50 182.50 1,327 -1.99(-1.08%)
Oct 27, 2011 181.75 184.75 181.75 184.49 1,343 +10.24(+5.88%)
Oct 26, 2011 174.76 176.94 172.82 174.25 1,106 +2.53(+1.47%)
Oct 25, 2011 172.94 174.94 171.19 171.72 1,597 -3.78(-2.15%)
Oct 24, 2011 175.04 176.99 174.55 175.50 24,342 +1.00(+0.57%)
Oct 21, 2011 174.00 176.00 174.00 174.50 30,772 -0.08(-0.05%)
Oct 20, 2011 174.06 176.06 173.72 174.58 1,585 +0.28(+0.16%)
Oct 19, 2011 176.17 177.50 174.25 174.30 1,182 -0.52(-0.30%)
Oct 18, 2011 175.25 177.35 173.46 174.82 1,014 +0.32(+0.18%)
Oct 17, 2011 176.39 176.75 174.44 174.50 1,507 +2.98(+1.74%)
Oct 14, 2011 171.50 174.44 171.49 171.52 2,637 +2.77(+1.64%)
Oct 13, 2011 169.16 171.06 167.90 168.75 929 -0.13(-0.08%)
Oct 12, 2011 168.78 170.85 168.73 168.88 1,244 -0.87(-0.51%)
Oct 11, 2011 169.58 172.08 169.58 169.75 1,683 -0.61(-0.36%)
Oct 10, 2011 170.00 172.94 169.99 170.36 1,567 +3.37(+2.02%)
Oct 07, 2011 168.85 169.68 166.99 166.99 2,049 +2.24(+1.36%)
Oct 06, 2011 165.02 165.92 163.24 164.75 1,310 -1.40(-0.84%)
Oct 05, 2011 164.55 167.75 164.39 166.15 1,338 +0.21(+0.13%)
Oct 04, 2011 162.15 165.99 161.64 165.94 2,723 +5.59(+3.49%)
Oct 03, 2011 159.89 165.04 159.86 160.35 6,555 -0.37(-0.23%)
Sep 30, 2011 162.57 164.71 160.39 160.72 1,854 -2.70(-1.65%)
Sep 29, 2011 166.02 166.46 162.12 163.42 984 +4.33(+2.72%)
Sep 28, 2011 161.42 163.75 159.09 159.09 1,340 +3.76(+2.42%)
Sep 27, 2011 155.71 159.99 155.33 155.33 2,942 -0.92(-0.59%)
Sep 26, 2011 156.86 157.01 154.12 156.25 1,191 +1.57(+1.01%)
Sep 23, 2011 153.63 154.94 152.55 154.68 1,989 +0.68(+0.44%)
Sep 22, 2011 156.25 156.25 151.02 154.00 2,861 -2.85(-1.82%)
Sep 21, 2011 162.56 162.56 156.85 156.85 2,883 -4.35(-2.70%)
Sep 20, 2011 161.20 163.20 161.20 161.20 2,385 -1.05(-0.65%)
Sep 19, 2011 161.96 163.00 161.20 162.25 1,337 -2.59(-1.57%)
Sep 16, 2011 163.19 165.19 163.19 164.84 1,183 +0.82(+0.50%)
Sep 15, 2011 162.79 164.07 161.81 164.02 1,934 +0.77(+0.47%)
Sep 14, 2011 162.25 164.75 159.75 163.25 3,623 +2.85(+1.78%)
Sep 13, 2011 159.18 161.18 159.18 160.40 1,433 +3.57(+2.28%)
Sep 12, 2011 157.13 157.13 153.88 156.83 1,421 -0.58(-0.37%)
Sep 09, 2011 161.48 161.48 156.00 157.41 2,771 -2.29(-1.43%)
Sep 08, 2011 159.65 161.65 159.65 159.70 1,165 -0.31(-0.19%)
Sep 07, 2011 157.30 160.18 157.30 160.01 2,850 +7.19(+4.70%)
Sep 06, 2011 153.09 154.69 152.82 152.82 1,849 -9.72(-5.98%)
Sep 02, 2011 161.50 163.44 160.97 162.54 2,300 -3.78(-2.27%)
Sep 01, 2011 166.32 168.20 166.32 166.32 1,868 +1.70(+1.03%)
Aug 31, 2011 162.79 165.50 162.79 164.62 2,928 +0.62(+0.38%)
Aug 30, 2011 161.50 164.25 160.22 164.00 15,255 +1.57(+0.97%)
Aug 29, 2011 162.75 163.10 161.66 162.43 1,675 +4.68(+2.97%)
Aug 26, 2011 159.66 159.66 155.13 157.75 1,158 +4.01(+2.61%)
Aug 25, 2011 155.32 157.32 153.57 153.74 1,697 -1.53(-0.99%)
Aug 24, 2011 154.80 155.75 152.80 155.27 2,106 -1.41(-0.90%)
Aug 23, 2011 155.11 157.93 155.11 156.68 2,259 +5.09(+3.36%)
Aug 22, 2011 154.90 154.90 151.59 151.59 1,779 +0.52(+0.34%)
Aug 19, 2011 151.08 155.29 150.48 151.07 1,573 -1.27(-0.83%)
Aug 18, 2011 155.75 155.75 151.00 152.34 1,239 -7.06(-4.43%)
Aug 17, 2011 158.87 160.87 158.87 159.40 3,586 +0.24(+0.15%)
Aug 16, 2011 158.00 161.00 157.95 159.16 1,882 +0.13(+0.08%)
Aug 15, 2011 157.18 159.18 157.18 159.03 1,343 +5.64(+3.68%)
Aug 12, 2011 154.70 156.51 153.29 153.39 1,709 -6.38(-3.99%)
Aug 11, 2011 157.25 161.85 156.50 159.77 1,984 +6.30(+4.11%)
Aug 10, 2011 157.94 157.94 152.62 153.47 1,720 -10.94(-6.65%)
Aug 09, 2011 160.54 165.48 156.46 164.41 1,842 +5.84(+3.68%)
Aug 08, 2011 160.50 162.81 153.85 158.57 1,834 -8.53(-5.10%)
Aug 05, 2011 165.50 168.67 162.65 167.10 2,412 +1.40(+0.84%)
Aug 04, 2011 170.50 172.41 165.11 165.70 5,437 -10.86(-6.15%)
Aug 03, 2011 174.95 176.69 173.80 176.56 1,456 +0.06(+0.03%)
Aug 02, 2011 178.07 180.32 176.50 176.50 1,592 -4.00(-2.22%)
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.