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, 2011 15.06 15.06 14.62 14.89 11,978 +0.31(+2.13%)
Dec 29, 2011 14.39 14.64 14.39 14.58 42,340 -0.08(-0.55%)
Dec 28, 2011 14.69 14.98 14.56 14.66 20,593 -0.33(-2.20%)
Dec 27, 2011 14.93 15.05 14.93 14.99 17,953 -0.20(-1.32%)
Dec 23, 2011 15.12 15.52 15.12 15.19 28,897 -137.51(-90.05%)
Dec 21, 2011 151.60 153.36 150.51 152.70 2,677 +0.40(+0.26%)
Dec 20, 2011 151.20 155.31 151.20 152.30 4,540 -0.09(-0.06%)
Dec 19, 2011 152.64 154.62 152.39 152.39 2,031 -3.11(-2.00%)
Dec 16, 2011 155.24 156.62 155.24 155.50 3,032 -1.82(-1.16%)
Dec 15, 2011 158.25 158.25 156.39 157.32 2,677 -1.62(-1.02%)
Dec 14, 2011 160.58 161.16 158.93 158.94 2,307 -2.87(-1.77%)
Dec 13, 2011 165.49 165.49 161.78 161.81 1,281 -0.93(-0.57%)
Dec 12, 2011 166.48 166.48 162.70 162.74 1,636 -2.74(-1.66%)
Dec 09, 2011 163.18 166.74 163.18 165.48 1,814 -1.11(-0.67%)
Dec 08, 2011 169.59 169.59 166.59 166.59 2,360 -0.19(-0.11%)
Dec 07, 2011 167.30 169.00 165.29 166.78 2,911 -0.79(-0.47%)
Dec 06, 2011 166.87 168.82 166.87 167.57 1,139 -1.94(-1.14%)
Dec 05, 2011 171.07 171.23 169.13 169.51 1,740 +2.29(+1.37%)
Dec 02, 2011 167.50 169.87 167.22 167.22 1,190 +0.78(+0.47%)
Dec 01, 2011 167.42 168.21 166.33 166.44 3,608 +0.27(+0.16%)
Nov 30, 2011 164.49 167.27 164.49 166.17 2,212 +4.40(+2.72%)
Nov 29, 2011 162.39 163.40 161.58 161.77 2,055 +0.44(+0.27%)
Nov 28, 2011 160.82 163.00 160.82 161.33 2,894 +2.92(+1.84%)
Nov 25, 2011 158.04 160.75 158.04 158.41 1,156 -0.07(-0.04%)
Nov 23, 2011 158.75 162.11 157.77 158.48 1,951 -3.69(-2.28%)
Nov 22, 2011 161.50 163.91 161.14 162.17 1,679 +2.16(+1.35%)
Nov 21, 2011 163.00 163.00 158.00 160.01 1,554 -2.63(-1.62%)
Nov 18, 2011 162.00 164.00 162.00 162.64 1,941 +2.14(+1.33%)
Nov 17, 2011 165.61 165.61 160.25 160.50 1,665 -3.23(-1.97%)
Nov 16, 2011 164.00 166.52 163.51 163.73 2,382 -3.07(-1.84%)
Nov 15, 2011 165.75 168.49 165.75 166.80 2,065 -1.12(-0.67%)
Nov 14, 2011 169.11 169.64 167.91 167.92 965 -3.21(-1.88%)
Nov 11, 2011 168.25 171.87 168.25 171.13 1,173 +3.12(+1.86%)
Nov 10, 2011 168.00 171.50 167.58 168.01 1,131 -2.78(-1.63%)
Nov 09, 2011 172.75 176.75 170.76 170.79 1,893 -0.32(-0.19%)
Nov 08, 2011 171.00 174.28 170.65 171.11 3,201 -5.65(-3.20%)
Nov 07, 2011 175.75 178.12 174.51 176.76 2,783 +3.34(+1.93%)
Nov 04, 2011 174.00 174.31 172.55 173.42 1,820 +0.47(+0.27%)
Nov 03, 2011 173.45 174.15 169.93 172.95 2,189 +3.97(+2.35%)
Nov 02, 2011 169.24 170.59 168.59 168.98 1,163 -1.69(-0.99%)
Nov 01, 2011 171.99 171.99 166.00 170.67 3,065 +2.28(+1.35%)
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%)
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.