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 (%)
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%)
Nov 01, 2007 296.50 296.50 292.00 296.50 1,438 -4.45(-1.48%)
Oct 31, 2007 297.50 300.95 297.00 300.95 592 +3.45(+1.16%)
Oct 30, 2007 283.50 299.15 297.50 297.50 222 +14.00(+4.94%)
Oct 29, 2007 283.00 285.00 280.50 283.50 2,785 +0.50(+0.18%)
Oct 26, 2007 283.00 283.00 276.00 283.00 1,209 +10.00(+3.66%)
Oct 25, 2007 273.00 273.00 271.10 273.00 6,067 -3.00(-1.09%)
Oct 24, 2007 273.00 276.00 275.20 276.00 519 +3.00(+1.10%)
Oct 23, 2007 273.00 273.00 273.00 273.00 200 +4.60(+1.71%)
Oct 19, 2007 268.40 273.40 266.75 268.40 2,354 -10.10(-3.63%)
Oct 18, 2007 278.50 280.10 278.00 278.50 3,727 -2.20(-0.78%)
Oct 17, 2007 280.70 281.50 279.85 280.70 5,751 -0.20(-0.07%)
Oct 16, 2007 280.90 283.00 278.50 280.90 1,718 -5.10(-1.78%)
Oct 15, 2007 286.00 286.50 285.50 286.00 1,336 -8.00(-2.72%)
Oct 12, 2007 294.00 295.00 292.00 294.00 2,658 -5.00(-1.67%)
Oct 11, 2007 299.00 303.00 298.00 299.00 3,270 +5.30(+1.80%)
Oct 10, 2007 293.70 293.70 291.00 293.70 597 -3.80(-1.28%)
Oct 09, 2007 297.50 297.50 297.50 297.50 129 -9.50(-3.09%)
Oct 08, 2007 311.00 313.00 307.00 307.00 840 -4.00(-1.29%)
Oct 05, 2007 311.00 313.75 307.00 311.00 3,833 +11.75(+3.93%)
Oct 04, 2007 294.25 301.00 298.00 299.25 884 +5.00(+1.70%)
Oct 03, 2007 294.25 296.75 294.25 294.25 867 +5.00(+1.73%)
Oct 02, 2007 289.25 291.95 289.25 289.25 1,092 +3.25(+1.14%)
Oct 01, 2007 289.00 286.00 281.00 286.00 454 -3.00(-1.04%)
Sep 28, 2007 289.00 289.00 289.00 289.00 175 -5.50(-1.87%)
Sep 27, 2007 272.50 295.00 290.50 294.50 6,862 +22.00(+8.07%)
Sep 26, 2007 269.00 272.50 268.50 272.50 1,702 +3.50(+1.30%)
Sep 25, 2007 269.00 274.00 268.50 269.00 1,326 +9.15(+3.52%)
Sep 24, 2007 259.85 260.35 256.00 259.85 778 +2.85(+1.11%)
Sep 21, 2007 262.50 259.00 255.90 257.00 1,165 -5.50(-2.10%)
Sep 20, 2007 262.50 263.00 260.00 262.50 876 -0.65(-0.25%)
Sep 19, 2007 263.15 263.15 261.35 263.15 952 +17.15(+6.97%)
Sep 18, 2007 254.50 246.00 242.50 246.00 463 -8.50(-3.34%)
Sep 17, 2007 254.50 257.50 254.50 254.50 500 -2.00(-0.78%)
Sep 14, 2007 256.50 256.50 256.00 256.50 2,615 +1.50(+0.59%)
Sep 13, 2007 255.00 255.30 254.30 255.00 884 +4.00(+1.59%)
Sep 12, 2007 245.50 253.50 251.00 251.00 1,882 +5.50(+2.24%)
Sep 11, 2007 245.50 245.50 245.50 245.50 111 +10.00(+4.25%)
Sep 10, 2007 235.50 238.00 234.00 235.50 1,986 -6.50(-2.69%)
Sep 07, 2007 242.00 243.00 238.00 242.00 2,659 -4.05(-1.65%)
Sep 06, 2007 246.50 247.50 246.05 246.05 711 -0.45(-0.18%)
Sep 05, 2007 246.50 246.50 246.50 246.50 918 -16.75(-6.36%)
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.