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

Mitsubishi Elect Cor (OP: MIELY )

36.25 +0.87 (+2.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Apr 30, 2009 52.47 52.47 52.47 0 +0.77(+1.49%)
Apr 29, 2009 51.70 51.70 51.70 51.70 135 -2.80(-5.14%)
Apr 27, 2009 54.50 54.50 54.50 300 +1.20(+2.25%)
Apr 24, 2009 52.50 53.30 52.50 53.30 1,195 +1.40(+2.70%)
Apr 21, 2009 51.90 51.90 51.90 0 +0.35(+0.68%)
Apr 16, 2009 51.55 51.55 51.55 0 +0.85(+1.68%)
Apr 15, 2009 50.60 50.70 50.60 50.70 17,200 +2.50(+5.19%)
Apr 07, 2009 48.20 48.20 48.20 48.20 0 +0.54(+1.13%)
Apr 02, 2009 47.66 47.66 47.66 0 +1.66(+3.61%)
Apr 01, 2009 46.00 46.00 46.00 46.00 200 +1.49(+3.35%)
Mar 31, 2009 45.25 45.25 44.51 44.51 2,800 -1.44(-3.13%)
Mar 30, 2009 45.95 45.95 45.95 45.95 200 -1.80(-3.77%)
Mar 26, 2009 47.45 47.75 47.30 47.75 1,040 +0.55(+1.17%)
Mar 25, 2009 47.20 47.20 47.20 47.20 130 +2.15(+4.77%)
Mar 20, 2009 45.05 45.05 45.05 45.05 0 -1.15(-2.49%)
Mar 19, 2009 46.20 46.20 46.20 46.20 200 +1.80(+4.05%)
Mar 18, 2009 43.15 44.40 43.15 44.40 300 +1.15(+2.66%)
Mar 17, 2009 43.50 43.50 43.00 43.25 1,053 +1.60(+3.84%)
Mar 16, 2009 41.65 41.65 41.65 41.65 200 +4.95(+13.49%)
Mar 13, 2009 39.00 36.70 36.70 36.70 0 +0.00(+0.00%)
Mar 12, 2009 36.70 36.70 36.70 36.70 145 -2.55(-6.50%)
Mar 11, 2009 39.25 39.25 39.25 39.25 136 +1.50(+3.97%)
Mar 10, 2009 37.75 37.75 37.75 0 +0.00(+0.00%)
Mar 09, 2009 37.75 37.75 37.75 37.75 195 -2.45(-6.09%)
Mar 06, 2009 40.25 40.25 40.20 40.20 350 +1.20(+3.08%)
Mar 05, 2009 39.50 39.50 39.00 39.00 800 +0.80(+2.09%)
Mar 04, 2009 38.20 38.20 38.20 38.20 200 -0.55(-1.42%)
Mar 02, 2009 38.75 38.75 38.75 38.75 145 -0.30(-0.77%)
Feb 27, 2009 39.05 39.05 39.05 39.05 204 +0.15(+0.39%)
Feb 26, 2009 39.65 40.00 38.90 38.90 495 +0.55(+1.43%)
Feb 25, 2009 40.00 40.00 38.35 38.35 5,284 -0.80(-2.04%)
Feb 24, 2009 38.75 39.15 38.75 39.15 510 -0.30(-0.76%)
Feb 23, 2009 39.30 39.45 39.30 39.45 300 +0.00(+0.00%)
Feb 20, 2009 39.60 39.95 39.45 39.45 568 -1.85(-4.48%)
Feb 19, 2009 41.30 41.30 41.30 0 +0.00(+0.00%)
Feb 18, 2009 41.40 41.40 41.30 41.30 343 -1.20(-2.82%)
Feb 12, 2009 42.50 42.50 42.50 0 +0.00(+0.00%)
Feb 11, 2009 42.50 42.50 42.50 42.50 154 +0.10(+0.24%)
Feb 10, 2009 42.40 42.40 42.40 42.40 200 -2.05(-4.61%)
Feb 04, 2009 44.45 44.45 44.45 0 +0.00(+0.00%)
Feb 03, 2009 44.45 44.45 44.45 44.45 100 +1.50(+3.49%)
Feb 02, 2009 43.00 43.00 41.90 42.95 2,700 -1.85(-4.13%)
Jan 30, 2009 46.30 46.30 44.80 44.80 3,600 -4.45(-9.04%)
Jan 29, 2009 49.85 49.85 49.25 49.25 600 -1.40(-2.76%)
Jan 28, 2009 50.65 50.65 50.65 50.65 233 -0.20(-0.39%)
Jan 22, 2009 50.85 50.85 50.85 0 +0.00(+0.00%)
Jan 21, 2009 50.85 50.85 50.85 50.85 200 +1.70(+3.46%)
Jan 20, 2009 51.00 51.00 49.15 49.15 1,531 -5.20(-9.57%)
Jan 15, 2009 54.35 54.35 54.35 0 +0.00(+0.00%)
Jan 14, 2009 54.35 54.35 54.35 54.35 808 -2.85(-4.98%)
Jan 13, 2009 57.20 57.20 57.15 57.20 3,864 -1.52(-2.59%)
Jan 12, 2009 59.95 59.95 58.71 58.72 4,049 +0.02(+0.03%)
Jan 09, 2009 59.45 60.50 58.70 58.70 2,807 -4.50(-7.12%)
Jan 08, 2009 63.20 63.20 63.20 63.20 0 +0.00(+0.00%)
Jan 07, 2009 63.50 63.50 63.20 63.20 400 +2.00(+3.27%)
Jan 06, 2009 61.20 61.20 61.20 61.20 0 +0.00(+0.00%)
Jan 05, 2009 61.20 61.20 61.20 61.20 177 +0.20(+0.33%)
Jan 01, 2009 61.00 61.00 61.00 0 +0.00(+0.00%)
Dec 31, 2008 61.25 61.25 61.00 61.00 1,156 +0.19(+0.31%)
Dec 30, 2008 60.65 60.81 60.65 60.81 495 -1.19(-1.92%)
Dec 29, 2008 60.95 62.00 60.95 62.00 300 +5.00(+8.77%)
Dec 19, 2008 57.00 57.00 57.00 57.00 0 +0.00(+0.00%)
Dec 18, 2008 57.00 57.00 57.00 57.00 400 -2.00(-3.39%)
Dec 17, 2008 59.00 59.00 59.00 0 +0.00(+0.00%)
Dec 16, 2008 57.30 59.00 57.30 59.00 300 +3.50(+6.31%)
Dec 15, 2008 55.50 55.50 55.50 0 +0.00(+0.00%)
Dec 12, 2008 55.40 56.60 55.40 55.50 667 -3.35(-5.69%)
Dec 11, 2008 58.85 58.85 58.85 58.85 800 +9.55(+19.37%)
Dec 08, 2008 49.30 49.30 49.30 0 +0.00(+0.00%)
Dec 05, 2008 49.30 49.30 49.30 49.30 254 +0.30(+0.61%)
Dec 04, 2008 49.00 49.00 49.00 49.00 200 -2.69(-5.20%)
Dec 03, 2008 51.69 51.69 51.69 51.69 232 +0.14(+0.27%)
Dec 02, 2008 51.55 51.55 51.55 51.55 200 +1.30(+2.59%)
Dec 01, 2008 50.25 50.25 50.25 50.25 200 -4.40(-8.05%)
Nov 28, 2008 54.10 54.65 54.10 54.65 700 +3.25(+6.32%)
Nov 26, 2008 49.50 51.40 49.50 51.40 3,200 -0.60(-1.15%)
Nov 25, 2008 52.00 52.00 52.00 52.00 200 +1.75(+3.48%)
Nov 24, 2008 49.75 50.25 49.75 50.25 400 +1.98(+4.10%)
Nov 21, 2008 48.25 48.27 48.25 48.27 479 -2.13(-4.23%)
Nov 20, 2008 50.40 50.40 50.40 0 +0.00(+0.00%)
Nov 19, 2008 50.40 50.40 50.40 50.40 108 -1.10(-2.14%)
Nov 18, 2008 51.50 51.50 51.50 51.50 117 -2.20(-4.10%)
Nov 17, 2008 52.55 53.70 52.55 53.70 376 +0.30(+0.56%)
Nov 14, 2008 53.40 53.40 53.40 53.40 100 -2.25(-4.04%)
Nov 13, 2008 55.65 55.65 55.65 0 +0.00(+0.00%)
Nov 12, 2008 56.05 56.05 55.65 55.65 500 -5.25(-8.62%)
Nov 11, 2008 60.90 60.90 60.90 0 +0.00(+0.00%)
Nov 10, 2008 60.90 60.90 60.90 60.90 190 +1.50(+2.53%)
Nov 07, 2008 60.70 61.00 59.40 59.40 490 -7.45(-11.14%)
Nov 05, 2008 66.85 66.85 66.85 0 +0.00(+0.00%)
Nov 04, 2008 66.85 66.85 64.70 66.85 309 +5.20(+8.43%)
Nov 03, 2008 61.65 61.65 61.65 0 +0.00(+0.00%)
Oct 31, 2008 61.65 61.65 61.65 61.65 416 -0.60(-0.96%)
Oct 30, 2008 63.10 63.10 62.25 62.25 1,230 +15.25(+32.45%)
Oct 28, 2008 47.00 47.00 47.00 0 +0.00(+0.00%)
Oct 27, 2008 47.00 47.00 47.00 47.00 100 -3.00(-6.00%)
Oct 24, 2008 50.00 50.00 50.00 50.00 110 -3.72(-6.92%)
Oct 17, 2008 53.72 53.72 53.72 0 +0.00(+0.00%)
Oct 16, 2008 53.72 53.72 53.72 53.72 137 +0.72(+1.36%)
Oct 10, 2008 53.00 53.00 53.00 0 +0.00(+0.00%)
Oct 09, 2008 53.00 53.00 53.00 53.00 200 +0.75(+1.44%)
Oct 08, 2008 52.25 52.25 52.25 52.25 200 -3.35(-6.03%)
Oct 07, 2008 62.30 55.60 55.60 55.60 200 -6.70(-10.75%)
Oct 03, 2008 62.30 62.30 62.30 0 +0.00(+0.00%)
Oct 02, 2008 62.30 62.30 62.30 62.30 120 -5.95(-8.72%)
Oct 01, 2008 68.25 68.25 68.25 68.25 100 +0.35(+0.52%)
Sep 30, 2008 67.90 67.90 66.55 67.90 600 -6.89(-9.21%)
Sep 25, 2008 74.79 74.79 74.79 0 +0.00(+0.00%)
Sep 24, 2008 74.79 74.79 74.79 74.79 100 +2.04(+2.80%)
Sep 23, 2008 72.99 72.75 72.60 72.75 1,000 -0.24(-0.33%)
Sep 22, 2008 72.99 72.99 72.99 0 +0.00(+0.00%)
Sep 19, 2008 72.99 72.99 70.40 72.99 503 +6.24(+9.35%)
Sep 18, 2008 66.75 66.75 66.75 66.75 195 -2.25(-3.26%)
Sep 17, 2008 69.00 69.50 69.00 69.00 710 -3.95(-5.41%)
Sep 16, 2008 72.95 72.95 72.95 72.95 107 -0.80(-1.08%)
Sep 15, 2008 73.75 73.75 73.75 73.75 107 +0.35(+0.48%)
Sep 12, 2008 73.40 73.51 73.25 73.40 502 +0.75(+1.03%)
Sep 11, 2008 72.65 72.65 72.00 72.65 500 -7.11(-8.91%)
Sep 09, 2008 79.76 79.76 79.76 0 +0.00(+0.00%)
Sep 08, 2008 79.76 81.30 76.90 79.76 707 +2.86(+3.72%)
Sep 05, 2008 76.90 78.00 76.90 76.90 600 -2.80(-3.51%)
Sep 04, 2008 79.70 80.00 79.70 79.70 223 -3.50(-4.21%)
Sep 03, 2008 83.20 83.20 83.20 0 +0.00(+0.00%)
Sep 02, 2008 83.20 83.75 83.20 83.20 600 -1.80(-2.12%)
Aug 29, 2008 85.00 85.00 85.00 85.00 300 -0.19(-0.22%)
Aug 28, 2008 85.05 85.19 85.19 85.19 276 +0.14(+0.16%)
Aug 27, 2008 85.05 85.05 84.50 85.05 800 +0.45(+0.53%)
Aug 26, 2008 84.60 84.60 84.55 84.60 800 +0.95(+1.14%)
Aug 25, 2008 83.65 83.65 83.65 0 +0.00(+0.00%)
Aug 22, 2008 83.65 83.65 83.65 83.65 200 -2.65(-3.07%)
Aug 21, 2008 86.30 86.30 86.25 86.30 200 -1.95(-2.21%)
Aug 13, 2008 88.25 88.25 88.25 0 +0.00(+0.00%)
Aug 12, 2008 86.00 88.25 88.25 88.25 200 +2.25(+2.62%)
Aug 11, 2008 86.00 86.00 86.00 86.00 0 +0.00(+0.00%)
Aug 08, 2008 86.00 86.00 86.00 86.00 500 +0.00(+0.00%)
Aug 07, 2008 86.00 86.30 86.00 86.00 1,330 -2.40(-2.71%)
Aug 06, 2008 88.40 88.40 88.40 88.40 0 +0.00(+0.00%)
Aug 05, 2008 88.40 88.40 88.00 88.40 200 -12.70(-12.56%)
Aug 04, 2008 101.10 101.10 101.10 101.10 0 +0.00(+0.00%)
Aug 01, 2008 101.10 101.10 101.10 101.10 0 +0.00(+0.00%)
Jul 31, 2008 101.10 101.10 101.10 101.10 0 +0.00(+0.00%)
Jul 30, 2008 101.10 101.10 101.10 101.10 0 +0.00(+0.00%)
Jul 29, 2008 101.10 101.10 101.10 101.10 200 +0.85(+0.85%)
Jul 28, 2008 100.25 100.25 100.25 100.25 0 +0.00(+0.00%)
Jul 25, 2008 100.25 100.25 100.25 100.25 0 +0.00(+0.00%)
Jul 24, 2008 100.25 100.25 100.25 100.25 0 +0.00(+0.00%)
Jul 23, 2008 100.25 100.25 99.65 100.25 500 +0.70(+0.70%)
Jul 22, 2008 99.55 99.55 99.00 99.55 1,100 +3.30(+3.43%)
Jul 21, 2008 96.25 96.25 96.25 96.25 0 +0.00(+0.00%)
Jul 18, 2008 96.25 96.25 96.20 96.25 300 -0.45(-0.47%)
Jul 17, 2008 96.79 96.70 96.70 96.70 100 -0.09(-0.09%)
Jul 16, 2008 96.79 96.79 96.40 96.79 310 +0.49(+0.51%)
Jul 15, 2008 96.30 96.30 96.30 96.30 0 +0.00(+0.00%)
Jul 14, 2008 96.30 96.30 96.30 96.30 100 -2.00(-2.03%)
Jul 11, 2008 98.30 98.30 98.30 98.30 0 +0.00(+0.00%)
Jul 10, 2008 98.30 98.30 98.30 98.30 0 +0.00(+0.00%)
Jul 09, 2008 98.30 98.30 98.30 98.30 100 +1.80(+1.87%)
Jul 08, 2008 96.50 96.50 96.50 96.50 100 -4.84(-4.78%)
Jul 07, 2008 101.34 101.34 101.34 101.34 0 +0.00(+0.00%)
Jul 04, 2008 101.34 101.34 101.34 101.34 7,800 +0.00(+0.00%)
Jul 03, 2008 101.34 101.34 101.34 101.34 7,800 -2.66(-2.55%)
Jul 02, 2008 104.00 104.00 104.00 104.00 200 -3.25(-3.03%)
Jul 01, 2008 107.25 107.25 107.25 107.25 0 +0.00(+0.00%)
Jun 30, 2008 107.25 107.75 107.25 107.25 200 -3.76(-3.39%)
Jun 27, 2008 111.01 111.01 111.01 111.01 0 +0.00(+0.00%)
Jun 26, 2008 111.01 111.01 111.01 111.01 0 +0.00(+0.00%)
Jun 25, 2008 111.01 111.01 111.01 111.01 0 +0.00(+0.00%)
Jun 24, 2008 111.01 111.14 111.01 111.01 600 -3.29(-2.88%)
Jun 23, 2008 114.30 114.30 114.30 114.30 0 +0.00(+0.00%)
Jun 20, 2008 114.30 114.30 114.30 114.30 0 +0.00(+0.00%)
Jun 19, 2008 114.30 114.30 114.30 114.30 0 +0.00(+0.00%)
Jun 18, 2008 114.30 114.30 114.30 114.30 0 +0.00(+0.00%)
Jun 17, 2008 114.30 114.30 114.30 114.30 0 +0.00(+0.00%)
Jun 16, 2008 114.30 114.30 114.30 114.30 0 +0.00(+0.00%)
Jun 13, 2008 114.30 114.30 114.30 114.30 0 +0.00(+0.00%)
Jun 12, 2008 114.30 114.30 114.30 114.30 0 +0.00(+0.00%)
Jun 11, 2008 114.30 114.30 114.30 114.30 0 +0.00(+0.00%)
Jun 10, 2008 114.30 114.30 114.30 114.30 0 +0.00(+0.00%)
Jun 09, 2008 114.30 114.30 114.30 114.30 0 +0.00(+0.00%)
Jun 06, 2008 114.30 114.30 114.30 114.30 200 -4.90(-4.11%)
Jun 05, 2008 119.20 119.20 119.20 119.20 0 +0.00(+0.00%)
Jun 04, 2008 119.20 119.20 119.20 119.20 200 +11.95(+11.14%)
Jun 03, 2008 107.25 107.25 107.25 107.25 0 +0.00(+0.00%)
Jun 02, 2008 107.25 107.25 107.25 107.25 0 +0.00(+0.00%)
May 30, 2008 107.25 107.25 107.25 107.25 0 +0.00(+0.00%)
May 29, 2008 107.25 107.25 107.25 107.25 0 +0.00(+0.00%)
May 28, 2008 107.25 107.25 107.25 107.25 200 -1.76(-1.61%)
May 27, 2008 109.01 109.01 109.01 109.01 0 +0.00(+0.00%)
May 26, 2008 109.01 109.75 109.01 109.01 2,200 +0.00(+0.00%)
May 23, 2008 109.01 109.75 109.01 109.01 2,200 +0.01(+0.01%)
May 22, 2008 109.00 109.00 109.00 109.00 0 +0.00(+0.00%)
May 21, 2008 109.00 109.00 109.00 109.00 100 -3.50(-3.11%)
May 20, 2008 112.50 112.50 112.50 112.50 100 +0.50(+0.45%)
May 19, 2008 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
May 16, 2008 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
May 15, 2008 112.00 112.00 112.00 112.00 200 +1.90(+1.73%)
May 14, 2008 112.00 111.50 110.10 110.10 900 -1.90(-1.70%)
May 13, 2008 112.00 112.00 112.00 112.00 299 +3.00(+2.75%)
May 12, 2008 109.00 109.00 109.00 109.00 200 +2.50(+2.35%)
May 09, 2008 108.00 106.50 106.50 106.50 200 -1.50(-1.39%)
May 08, 2008 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
May 07, 2008 108.00 108.00 107.00 108.00 300 +0.04(+0.04%)
May 06, 2008 107.96 107.96 107.96 107.96 0 +0.00(+0.00%)
May 05, 2008 107.96 107.96 107.96 107.96 0 +0.00(+0.00%)
May 02, 2008 107.96 107.96 107.96 107.96 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.