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 (%)
Mar 30, 2007 328.50 328.50 325.50 328.50 1,790 +3.00(+0.92%)
Mar 29, 2007 325.50 325.50 322.25 325.50 539 +0.50(+0.15%)
Mar 28, 2007 325.00 325.00 322.50 325.00 265 +2.45(+0.76%)
Mar 27, 2007 322.55 323.90 319.50 322.55 1,905 +11.55(+3.71%)
Mar 26, 2007 311.00 311.40 310.95 311.00 631 -8.00(-2.51%)
Mar 23, 2007 319.00 319.00 318.80 319.00 241 -6.00(-1.85%)
Mar 22, 2007 325.00 327.50 324.50 325.00 613 +0.00(+0.00%)
Mar 21, 2007 325.00 325.00 323.60 325.00 229 +0.50(+0.15%)
Mar 20, 2007 324.50 324.50 324.50 324.50 117 +12.50(+4.01%)
Mar 19, 2007 312.00 314.00 311.00 312.00 1,132 +2.00(+0.65%)
Mar 16, 2007 310.00 310.00 310.00 310.00 410 -5.50(-1.74%)
Mar 15, 2007 315.50 315.50 315.50 315.50 272 +5.50(+1.77%)
Mar 14, 2007 310.00 310.00 307.85 310.00 2,457 -16.50(-5.05%)
Mar 13, 2007 325.00 329.50 326.50 326.50 503 +1.50(+0.46%)
Mar 12, 2007 325.00 325.00 324.00 325.00 298 +6.00(+1.88%)
Mar 09, 2007 319.00 319.00 319.00 319.00 255 +0.50(+0.16%)
Mar 08, 2007 318.50 318.50 314.50 318.50 715 +0.50(+0.16%)
Mar 07, 2007 318.00 318.00 313.00 318.00 812 +7.75(+2.50%)
Mar 06, 2007 310.25 310.25 307.50 310.25 3,867 -1.75(-0.56%)
Mar 05, 2007 312.00 312.00 308.00 312.00 2,963 -3.50(-1.11%)
Mar 02, 2007 312.00 317.50 315.50 315.50 623 +3.50(+1.12%)
Mar 01, 2007 312.00 313.50 310.50 312.00 1,672 -2.50(-0.79%)
Feb 28, 2007 314.50 316.00 314.00 314.50 1,959 +0.50(+0.16%)
Feb 27, 2007 314.00 315.75 312.00 314.00 1,212 -10.00(-3.09%)
Feb 26, 2007 324.00 324.25 321.80 324.00 2,656 -5.00(-1.52%)
Feb 23, 2007 329.00 329.50 325.70 329.00 7,566 +12.50(+3.95%)
Feb 22, 2007 316.50 316.50 313.00 316.50 864 +10.00(+3.26%)
Feb 21, 2007 306.50 308.00 306.00 306.50 1,927 +2.00(+0.66%)
Feb 20, 2007 304.50 304.50 304.50 304.50 123 -0.50(-0.16%)
Feb 16, 2007 305.00 305.00 305.00 305.00 956 -6.00(-1.93%)
Feb 15, 2007 311.00 311.00 311.00 311.00 117 +2.00(+0.65%)
Feb 14, 2007 309.00 309.00 308.00 309.00 385 -1.00(-0.32%)
Feb 13, 2007 310.00 310.00 309.95 310.00 894 +16.50(+5.62%)
Feb 12, 2007 296.00 295.50 293.50 293.50 801 -2.50(-0.84%)
Feb 09, 2007 296.00 296.00 296.00 296.00 992 -0.50(-0.17%)
Feb 08, 2007 296.50 296.50 291.50 296.50 989 -0.50(-0.17%)
Feb 07, 2007 297.00 300.00 297.00 297.00 236 -0.60(-0.20%)
Feb 06, 2007 297.60 297.60 297.00 297.60 1,037 +0.10(+0.03%)
Feb 05, 2007 297.50 297.50 297.50 297.50 100 +0.00(+0.00%)
Feb 02, 2007 297.50 297.50 295.00 297.50 1,058 +1.50(+0.51%)
Feb 01, 2007 296.00 296.50 292.50 296.00 3,602 +8.00(+2.78%)
Jan 31, 2007 288.00 288.00 286.00 288.00 1,268 +3.00(+1.05%)
Jan 30, 2007 285.00 285.00 282.50 285.00 798 +0.00(+0.00%)
Jan 29, 2007 285.00 285.00 280.00 285.00 1,615 +6.00(+2.15%)
Jan 26, 2007 279.00 279.00 275.00 279.00 524 +6.50(+2.39%)
Jan 25, 2007 272.50 277.00 272.50 272.50 2,005 -4.50(-1.62%)
Jan 24, 2007 277.00 277.00 272.25 277.00 1,026 +1.75(+0.64%)
Jan 23, 2007 275.25 279.00 275.25 275.25 4,882 -5.75(-2.05%)
Jan 22, 2007 281.00 281.00 277.50 281.00 1,316 +6.00(+2.18%)
Jan 19, 2007 275.00 275.00 274.00 275.00 850 +7.75(+2.90%)
Jan 18, 2007 267.25 271.85 266.00 267.25 9,800 -0.75(-0.28%)
Jan 17, 2007 268.00 271.75 265.80 268.00 2,408 +8.25(+3.18%)
Jan 16, 2007 259.75 264.00 259.75 259.75 2,167 -3.25(-1.24%)
Jan 12, 2007 263.00 263.00 263.00 263.00 113 +7.25(+2.83%)
Jan 11, 2007 255.75 255.75 249.75 255.75 235 +0.25(+0.10%)
Jan 10, 2007 255.50 255.50 255.50 255.50 750 -7.00(-2.67%)
Jan 09, 2007 262.50 266.00 262.50 262.50 5,608 +2.00(+0.77%)
Jan 08, 2007 260.50 260.50 258.00 260.50 1,917 +6.00(+2.36%)
Jan 05, 2007 254.50 260.50 254.50 254.50 4,453 -4.70(-1.81%)
Jan 04, 2007 258.00 259.20 259.00 259.20 2,516 +1.20(+0.47%)
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.