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 (%)
Feb 27, 2009 100.04 102.55 99.99 102.54 2,547 +2.22(+2.21%)
Feb 26, 2009 102.09 103.24 100.11 100.32 3,901 -2.18(-2.13%)
Feb 25, 2009 102.80 104.61 101.52 102.50 5,541 -2.24(-2.14%)
Feb 24, 2009 103.22 104.74 101.06 104.74 3,267 -0.27(-0.26%)
Feb 23, 2009 107.40 110.01 105.01 105.01 4,024 -6.42(-5.76%)
Feb 20, 2009 108.95 112.00 108.01 111.43 17,218 +1.42(+1.29%)
Feb 19, 2009 111.91 113.49 110.01 110.01 7,123 -2.31(-2.06%)
Feb 18, 2009 112.25 114.71 112.25 112.32 4,498 -1.69(-1.48%)
Feb 17, 2009 115.50 117.50 114.01 114.01 1,700 -10.09(-8.13%)
Feb 13, 2009 125.00 126.00 124.08 124.10 1,414 -4.15(-3.24%)
Feb 12, 2009 126.64 128.75 126.50 128.25 2,406 -2.70(-2.06%)
Feb 11, 2009 130.92 133.49 129.56 130.95 3,506 +0.98(+0.75%)
Feb 10, 2009 130.75 133.99 129.45 129.97 2,454 -1.55(-1.18%)
Feb 09, 2009 128.00 133.93 128.00 131.52 1,399 -5.97(-4.34%)
Feb 06, 2009 132.25 137.49 132.25 137.49 1,483 +0.84(+0.61%)
Feb 05, 2009 139.50 139.99 136.51 136.65 1,279 -5.15(-3.63%)
Feb 04, 2009 140.01 142.50 139.01 141.80 2,160 +2.55(+1.83%)
Feb 03, 2009 135.50 139.45 135.50 139.25 1,502 +4.56(+3.39%)
Feb 02, 2009 131.00 134.70 130.42 134.69 1,188 +1.45(+1.09%)
Jan 30, 2009 133.25 134.99 132.00 133.24 1,999 -7.46(-5.30%)
Jan 29, 2009 143.75 143.75 137.51 140.70 2,133 +2.20(+1.59%)
Jan 28, 2009 137.00 140.50 137.00 138.50 1,900 -1.50(-1.07%)
Jan 27, 2009 139.00 142.06 139.00 140.00 2,151 +7.90(+5.98%)
Jan 26, 2009 126.80 132.25 126.80 132.10 2,216 -6.08(-4.40%)
Jan 23, 2009 135.25 138.20 132.27 138.18 1,443 -4.32(-3.03%)
Jan 22, 2009 145.00 145.00 139.01 142.50 4,011 +6.43(+4.73%)
Jan 21, 2009 133.50 138.49 133.50 136.07 6,302 +1.91(+1.42%)
Jan 20, 2009 138.00 139.50 134.16 134.16 8,479 -2.10(-1.54%)
Jan 16, 2009 136.50 139.75 134.88 136.26 4,642 +0.55(+0.41%)
Jan 15, 2009 135.80 138.70 135.25 135.71 3,801 +1.64(+1.22%)
Jan 14, 2009 137.00 141.45 133.32 134.07 2,415 -8.43(-5.92%)
Jan 13, 2009 142.75 145.25 142.41 142.50 2,680 -12.25(-7.92%)
Jan 12, 2009 155.00 158.99 153.26 154.75 8,699 +0.24(+0.16%)
Jan 09, 2009 157.20 157.20 154.00 154.51 2,398 -6.01(-3.74%)
Jan 08, 2009 160.25 162.74 160.00 160.52 1,312 -1.19(-0.74%)
Jan 07, 2009 163.29 167.24 161.71 161.71 7,225 +0.71(+0.44%)
Jan 06, 2009 160.50 162.00 157.00 161.00 4,593 -4.00(-2.42%)
Jan 05, 2009 160.75 169.10 160.75 165.00 13,725 +1.35(+0.82%)
Jan 02, 2009 157.50 165.00 157.50 163.65 1,166 +1.65(+1.02%)
Jan 01, 2009 161.50 162.99 158.05 162.00 0 +0.00(+0.00%)
Dec 31, 2008 161.50 162.99 158.05 162.00 2,013 +1.94(+1.21%)
Dec 30, 2008 159.00 163.00 158.01 160.06 6,024 -1.69(-1.04%)
Dec 29, 2008 161.75 163.25 160.51 161.75 7,685 +1.49(+0.93%)
Dec 26, 2008 160.25 162.99 160.01 160.26 834 +5.25(+3.39%)
Dec 24, 2008 154.50 157.50 154.50 155.01 930 +0.01(+0.01%)
Dec 23, 2008 162.25 162.25 152.01 155.00 4,798 -3.50(-2.21%)
Dec 22, 2008 163.00 163.00 158.00 158.50 7,440 +3.20(+2.06%)
Dec 19, 2008 155.75 159.25 155.30 155.30 3,010 +0.30(+0.19%)
Dec 18, 2008 166.00 166.00 155.00 155.00 2,284 -7.50(-4.62%)
Dec 17, 2008 162.00 166.35 162.00 162.50 4,026 +12.50(+8.33%)
Dec 16, 2008 145.25 151.00 145.25 150.00 4,524 +6.00(+4.17%)
Dec 15, 2008 148.00 151.00 143.80 144.00 5,236 -0.40(-0.28%)
Dec 12, 2008 135.00 144.40 135.00 144.40 3,326 -2.61(-1.78%)
Dec 11, 2008 150.00 152.95 146.76 147.01 4,071 -4.26(-2.82%)
Dec 10, 2008 151.00 154.15 151.00 151.27 4,381 +9.20(+6.48%)
Dec 09, 2008 140.26 145.25 140.26 142.07 4,462 +10.92(+8.33%)
Dec 08, 2008 133.00 133.65 130.00 131.15 9,672 +1.10(+0.85%)
Dec 05, 2008 129.00 134.25 127.95 130.05 7,646 -0.44(-0.34%)
Dec 04, 2008 127.00 133.00 127.00 130.49 3,894 -7.01(-5.10%)
Dec 03, 2008 132.00 137.50 132.00 137.50 3,296 -0.49(-0.36%)
Dec 02, 2008 134.00 138.99 134.00 137.99 4,702 +4.93(+3.71%)
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.