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

Mitsubishi Estate Co. (OP: MITEY )

16.76 +0.53 (+3.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2010 166.98 170.11 166.98 167.88 1,344 -1.63(-0.96%)
Nov 29, 2010 169.90 171.90 168.74 169.51 1,149 -0.21(-0.12%)
Nov 26, 2010 168.67 170.61 168.20 169.72 715 -2.54(-1.47%)
Nov 24, 2010 171.81 172.26 172.26 172.26 1,584 -0.32(-0.19%)
Nov 23, 2010 171.75 173.74 170.51 172.58 1,334 -2.89(-1.65%)
Nov 22, 2010 173.89 175.49 172.37 175.47 1,290 -1.28(-0.72%)
Nov 19, 2010 174.46 177.50 174.46 176.75 7,904 -1.56(-0.87%)
Nov 18, 2010 175.13 178.31 175.13 178.31 2,573 +6.23(+3.62%)
Nov 17, 2010 172.87 172.87 170.88 172.08 1,140 +1.28(+0.75%)
Nov 16, 2010 173.50 173.50 169.50 170.80 1,809 -1.70(-0.99%)
Nov 15, 2010 173.92 175.23 172.50 172.50 5,676 -3.52(-2.00%)
Nov 12, 2010 176.04 177.94 175.29 176.02 1,396 -0.88(-0.50%)
Nov 11, 2010 176.90 178.69 176.90 176.90 1,348 -2.74(-1.53%)
Nov 10, 2010 178.39 180.75 178.39 179.64 1,452 -6.94(-3.72%)
Nov 09, 2010 186.65 186.99 185.01 186.58 4,444 +0.57(+0.31%)
Nov 08, 2010 184.65 186.01 184.20 186.01 1,067 +1.74(+0.94%)
Nov 05, 2010 183.78 185.49 183.78 184.27 1,329 +2.92(+1.61%)
Nov 04, 2010 179.37 183.00 179.37 181.35 2,048 +6.08(+3.47%)
Nov 03, 2010 175.41 177.75 175.00 175.27 1,477 -2.16(-1.22%)
Nov 02, 2010 175.41 177.50 175.41 177.43 1,251 +2.81(+1.61%)
Nov 01, 2010 174.36 176.17 172.79 174.62 1,083 +0.82(+0.47%)
Oct 29, 2010 173.79 175.79 173.79 173.80 970 -7.20(-3.98%)
Oct 28, 2010 178.86 181.00 178.86 181.00 2,214 +0.49(+0.27%)
Oct 27, 2010 182.50 182.50 180.51 180.51 911 -0.49(-0.27%)
Oct 25, 2010 182.95 182.95 181.00 181.00 1,865 -2.80(-1.52%)
Oct 22, 2010 182.96 184.90 182.96 183.80 947 +5.25(+2.94%)
Oct 21, 2010 180.64 182.00 178.00 178.55 15,150 -3.27(-1.80%)
Oct 20, 2010 180.21 183.25 180.21 181.82 1,578 +1.16(+0.64%)
Oct 19, 2010 181.55 183.56 180.65 180.66 803 -3.99(-2.16%)
Oct 18, 2010 184.55 184.65 182.65 184.65 1,357 -0.95(-0.51%)
Oct 15, 2010 184.42 185.60 183.62 185.60 1,125 -0.40(-0.22%)
Oct 14, 2010 186.75 187.98 184.85 186.00 4,459 +4.20(+2.31%)
Oct 13, 2010 179.58 182.18 179.58 181.80 5,627 -0.88(-0.48%)
Oct 12, 2010 181.33 183.86 181.33 182.68 1,875 +2.34(+1.30%)
Oct 11, 2010 182.85 182.85 180.33 180.34 3,661 -1.90(-1.04%)
Oct 08, 2010 180.50 182.24 180.25 182.24 16,512 -0.15(-0.08%)
Oct 07, 2010 181.56 184.17 180.00 182.39 22,183 +5.45(+3.08%)
Oct 06, 2010 176.94 178.94 174.03 176.94 1,753 +4.25(+2.46%)
Oct 05, 2010 169.23 172.70 169.23 172.69 1,832 +7.19(+4.34%)
Oct 04, 2010 166.60 167.72 164.21 165.50 1,320 -4.00(-2.36%)
Oct 01, 2010 168.25 172.00 168.25 169.50 4,136 +6.50(+3.99%)
Sep 30, 2010 162.79 164.25 162.08 163.00 1,619 -1.50(-0.91%)
Sep 29, 2010 163.61 165.00 163.00 164.50 1,184 +1.70(+1.04%)
Sep 28, 2010 162.61 164.00 161.53 162.80 1,481 +5.33(+3.38%)
Sep 27, 2010 156.91 162.25 156.91 157.47 966 -2.83(-1.77%)
Sep 24, 2010 158.65 161.25 158.65 160.30 1,074 +3.81(+2.43%)
Sep 23, 2010 155.41 158.36 154.65 156.49 2,688 +0.23(+0.15%)
Sep 22, 2010 157.48 158.84 156.00 156.26 2,055 +2.57(+1.67%)
Sep 21, 2010 154.24 155.68 153.68 153.69 2,050 -1.70(-1.09%)
Sep 20, 2010 152.50 156.15 152.50 155.39 1,558 +2.64(+1.73%)
Sep 17, 2010 154.85 154.85 152.25 152.75 2,825 -1.76(-1.14%)
Sep 15, 2010 155.19 156.86 153.34 154.51 954 -1.18(-0.76%)
Sep 14, 2010 155.91 155.91 153.25 155.69 939 +0.18(+0.12%)
Sep 13, 2010 156.18 156.66 155.02 155.51 1,916 +0.26(+0.17%)
Sep 10, 2010 153.61 155.59 153.60 155.25 1,211 +1.12(+0.73%)
Sep 09, 2010 156.24 156.75 154.11 154.13 1,307 -5.61(-3.51%)
Sep 08, 2010 157.01 159.75 157.01 159.74 1,415 +1.90(+1.20%)
Sep 07, 2010 160.21 160.91 157.84 157.84 1,533 -0.16(-0.10%)
Sep 03, 2010 157.00 158.65 156.96 158.00 1,615 +2.00(+1.28%)
Sep 02, 2010 155.92 156.00 154.01 156.00 1,456 -1.50(-0.95%)
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.