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

Mitsubishi Estate Co. (OP: MITEY )

16.32 -0.27 (-1.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Dec 30, 2005 209.50 210.00 209.50 209.50 373 +2.25(+1.09%)
Dec 29, 2005 207.25 207.25 207.25 207.25 106 +4.25(+2.09%)
Dec 28, 2005 203.00 203.95 203.00 203.00 3,300 +0.00(+0.00%)
Dec 23, 2005 203.00 203.00 203.00 203.00 0 +0.00(+0.00%)
Dec 22, 2005 202.50 204.00 202.85 203.00 919 +0.50(+0.25%)
Dec 21, 2005 175.00 205.00 200.00 202.50 1,706 +27.50(+15.71%)
Dec 20, 2005 175.00 175.00 175.00 175.00 0 +0.00(+0.00%)
Dec 19, 2005 175.00 175.00 175.00 175.00 453 +4.50(+2.64%)
Dec 16, 2005 170.50 170.50 170.50 170.50 380 +4.00(+2.40%)
Dec 15, 2005 166.50 166.50 166.50 168 +0.00(+0.00%)
Dec 14, 2005 166.50 169.00 165.00 166.50 1,256 +1.00(+0.60%)
Dec 13, 2005 165.50 168.00 165.50 165.50 449 -1.50(-0.90%)
Dec 12, 2005 167.00 167.00 167.00 167.00 431 +5.75(+3.57%)
Dec 09, 2005 161.25 162.00 161.25 161.25 649 +4.25(+2.71%)
Dec 08, 2005 157.00 157.00 157.00 157.00 1,071 -2.50(-1.57%)
Dec 07, 2005 159.50 160.00 156.50 159.50 3,716 +6.25(+4.08%)
Dec 06, 2005 153.25 153.25 153.25 153.25 0 +0.00(+0.00%)
Dec 05, 2005 153.25 153.25 153.25 153.25 1,006 +2.25(+1.49%)
Dec 02, 2005 151.00 151.00 151.00 151.00 0 +0.00(+0.00%)
Dec 01, 2005 151.00 151.00 150.00 151.00 592 +0.00(+0.00%)
Nov 30, 2005 151.00 151.00 151.00 192 +0.00(+0.00%)
Nov 29, 2005 151.00 151.00 151.00 151.00 0 +0.00(+0.00%)
Nov 28, 2005 151.00 151.00 151.00 151.00 135 -3.00(-1.95%)
Nov 25, 2005 154.00 154.00 154.00 154.00 0 +0.00(+0.00%)
Nov 23, 2005 154.00 154.00 154.00 154.00 0 +0.00(+0.00%)
Nov 22, 2005 154.00 154.00 154.00 154.00 596 -1.00(-0.65%)
Nov 21, 2005 155.00 155.00 155.00 155.00 0 +0.00(+0.00%)
Nov 18, 2005 155.00 155.00 155.00 155.00 0 +0.00(+0.00%)
Nov 17, 2005 155.00 155.00 152.50 155.00 1,393 +11.50(+8.01%)
Nov 16, 2005 143.50 146.00 143.00 143.50 535 -0.50(-0.35%)
Nov 15, 2005 144.00 144.00 144.00 144.00 1,000 -6.00(-4.00%)
Nov 14, 2005 150.00 150.00 150.00 150.00 1,000 -4.00(-2.60%)
Nov 11, 2005 154.00 154.00 154.00 154.00 595 +7.00(+4.76%)
Nov 10, 2005 147.00 147.00 147.00 147.00 245 -8.00(-5.16%)
Nov 09, 2005 155.00 157.25 154.90 155.00 2,129 -3.50(-2.21%)
Nov 08, 2005 156.45 158.50 158.50 158.50 600 +2.05(+1.31%)
Nov 07, 2005 156.45 158.75 156.45 156.45 295 -0.05(-0.03%)
Nov 04, 2005 156.50 156.50 156.50 156.50 195 +4.75(+3.13%)
Nov 03, 2005 151.75 151.75 151.75 151.75 425 -1.25(-0.82%)
Nov 02, 2005 153.00 153.00 152.00 153.00 2,208 +9.00(+6.25%)
Nov 01, 2005 144.00 144.00 144.00 144.00 452 +0.00(+0.00%)
Oct 31, 2005 144.00 144.00 144.00 144.00 0 +0.00(+0.00%)
Oct 28, 2005 144.00 146.00 144.00 144.00 266 -5.75(-3.84%)
Oct 27, 2005 149.75 149.75 149.75 149.75 121 +2.75(+1.87%)
Oct 26, 2005 147.00 147.00 144.75 147.00 332 +7.50(+5.38%)
Oct 25, 2005 139.50 139.50 139.50 139.50 0 +0.00(+0.00%)
Oct 24, 2005 139.50 139.50 139.00 139.50 3,001 +3.75(+2.76%)
Oct 21, 2005 135.75 135.75 135.75 135.75 0 +0.00(+0.00%)
Oct 20, 2005 135.75 135.75 135.75 135.75 100 -0.25(-0.18%)
Oct 19, 2005 136.00 136.00 136.00 136.00 1,077 -3.00(-2.16%)
Oct 18, 2005 139.00 139.00 139.00 139.00 0 +0.00(+0.00%)
Oct 17, 2005 139.00 139.00 139.00 139.00 200 -1.00(-0.71%)
Oct 14, 2005 140.00 140.50 139.75 140.00 1,135 -3.00(-2.10%)
Oct 13, 2005 131.00 143.00 140.50 143.00 244 +12.00(+9.16%)
Oct 12, 2005 131.00 131.00 131.00 131.00 0 +0.00(+0.00%)
Oct 11, 2005 131.00 131.00 131.00 144 +0.00(+0.00%)
Oct 10, 2005 136.00 131.00 131.00 131.00 145 -5.00(-3.68%)
Oct 07, 2005 136.00 136.00 136.00 136.00 0 +0.00(+0.00%)
Oct 06, 2005 136.00 136.00 136.00 136.00 0 +0.00(+0.00%)
Oct 05, 2005 136.00 136.00 136.00 136.00 0 -1.00(-0.73%)
Oct 04, 2005 137.00 137.00 137.00 137.00 0 +0.00(+0.00%)
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.