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 (%)
Mar 31, 2008 244.50 245.25 241.25 244.50 1,474 +2.40(+0.99%)
Mar 28, 2008 231.05 251.00 242.10 242.10 832 +11.05(+4.78%)
Mar 27, 2008 233.00 234.00 231.05 231.05 6,807 -1.95(-0.84%)
Mar 26, 2008 237.00 239.50 231.05 233.00 9,373 -7.25(-3.02%)
Mar 25, 2008 37.00 240.25 240.25 240.25 1,867 +0.00(+0.00%)
Mar 24, 2008 228.50 240.50 238.00 240.25 4,925 +11.75(+5.14%)
Mar 21, 2008 228.50 234.00 228.00 228.50 38,787 +0.00(+0.00%)
Mar 20, 2008 228.50 234.00 228.00 228.50 38,787 -0.20(-0.09%)
Mar 19, 2008 228.70 233.25 228.70 228.70 1,391 -5.80(-2.47%)
Mar 18, 2008 224.00 235.00 229.75 234.50 2,821 +10.50(+4.69%)
Mar 17, 2008 224.00 228.60 224.00 224.00 375 +3.00(+1.36%)
Mar 14, 2008 235.00 226.00 221.00 221.00 582 -14.00(-5.96%)
Mar 13, 2008 239.50 235.00 229.50 235.00 600 -4.50(-1.88%)
Mar 12, 2008 239.50 240.25 238.75 239.50 1,005 +4.00(+1.70%)
Mar 11, 2008 235.50 235.50 231.00 235.50 2,393 +19.00(+8.78%)
Mar 10, 2008 216.50 219.00 216.50 216.50 1,853 -2.00(-0.92%)
Mar 07, 2008 218.50 225.55 218.50 218.50 2,688 -15.50(-6.62%)
Mar 06, 2008 230.50 235.65 234.00 234.00 589 +3.50(+1.52%)
Mar 05, 2008 233.50 232.25 230.50 230.50 773 -3.00(-1.28%)
Mar 04, 2008 233.50 233.50 230.00 233.50 1,425 -13.50(-5.47%)
Mar 03, 2008 247.00 247.00 242.30 247.00 1,932 +2.10(+0.86%)
Feb 29, 2008 253.50 252.00 244.90 244.90 1,767 -8.60(-3.39%)
Feb 28, 2008 253.50 254.00 252.25 253.50 5,519 -1.25(-0.49%)
Feb 27, 2008 254.75 256.50 254.50 254.75 660 -0.90(-0.35%)
Feb 26, 2008 255.65 255.65 247.50 255.65 999 +18.15(+7.64%)
Feb 25, 2008 237.50 238.56 237.50 237.50 898 +9.50(+4.17%)
Feb 22, 2008 233.00 228.00 225.50 228.00 659 -5.00(-2.15%)
Feb 21, 2008 228.00 234.50 233.00 233.00 2,747 +5.00(+2.19%)
Feb 20, 2008 240.75 229.00 221.25 228.00 3,658 -12.75(-5.30%)
Feb 19, 2008 247.75 245.40 240.75 240.75 567 -7.00(-2.83%)
Feb 18, 2008 247.75 247.75 245.75 247.75 463 +0.00(+0.00%)
Feb 15, 2008 247.75 247.75 245.75 247.75 463 -2.25(-0.90%)
Feb 14, 2008 250.00 252.00 249.00 250.00 576 +4.00(+1.63%)
Feb 13, 2008 246.00 246.60 240.50 246.00 1,762 +0.10(+0.04%)
Feb 12, 2008 245.90 247.00 243.00 245.90 865 +7.40(+3.10%)
Feb 11, 2008 238.50 239.00 238.50 238.50 300 +1.50(+0.63%)
Feb 08, 2008 237.00 237.50 235.00 237.00 737 -6.00(-2.47%)
Feb 07, 2008 248.45 247.50 243.00 243.00 6,711 -5.45(-2.19%)
Feb 06, 2008 248.45 248.45 243.50 248.45 903 -9.55(-3.70%)
Feb 05, 2008 271.15 258.70 251.00 258.00 2,169 -13.15(-4.85%)
Feb 04, 2008 257.75 272.00 268.45 271.15 1,593 +13.40(+5.20%)
Feb 01, 2008 268.25 258.00 254.90 257.75 652 -10.50(-3.91%)
Jan 31, 2008 268.25 268.25 263.00 268.25 2,845 +8.25(+3.17%)
Jan 30, 2008 260.00 265.50 255.35 260.00 9,349 +6.00(+2.36%)
Jan 29, 2008 254.00 259.65 250.50 254.00 11,532 +3.50(+1.40%)
Jan 28, 2008 246.00 250.75 239.50 250.50 5,704 +4.50(+1.83%)
Jan 25, 2008 238.50 249.00 245.00 246.00 2,709 +7.50(+3.14%)
Jan 24, 2008 238.50 238.50 236.60 238.50 1,379 +12.50(+5.53%)
Jan 23, 2008 226.00 226.10 216.88 226.00 5,530 +2.00(+0.89%)
Jan 22, 2008 238.75 225.00 211.50 224.00 18,825 -14.75(-6.18%)
Jan 21, 2008 238.75 240.00 230.00 238.75 31,600 +0.00(+0.00%)
Jan 18, 2008 238.75 240.00 230.00 238.75 31,600 +18.75(+8.52%)
Jan 17, 2008 220.00 227.00 220.00 220.00 2,512 +9.00(+4.27%)
Jan 16, 2008 211.00 214.00 211.00 211.00 1,083 +3.50(+1.69%)
Jan 15, 2008 207.75 215.00 207.50 207.50 2,736 -0.25(-0.12%)
Jan 14, 2008 204.00 207.75 206.15 207.75 2,888 +3.75(+1.84%)
Jan 11, 2008 204.00 206.00 204.00 204.00 4,676 -8.16(-3.85%)
Jan 10, 2008 212.16 214.90 210.25 212.16 3,032 -13.84(-6.12%)
Jan 09, 2008 218.50 226.00 224.00 226.00 2,394 +7.50(+3.43%)
Jan 08, 2008 218.50 221.50 217.50 218.50 3,592 -4.00(-1.80%)
Jan 07, 2008 232.70 224.05 221.00 222.50 2,294 -10.20(-4.38%)
Jan 04, 2008 232.70 236.05 230.00 232.70 1,457 -9.80(-4.04%)
Jan 03, 2008 242.50 242.50 238.25 242.50 3,462 +5.50(+2.32%)
Jan 02, 2008 241.50 242.00 237.00 237.00 1,752 -4.50(-1.86%)
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.