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

Mitsubishi Elect Cor (OP: MIELY )

35.38 +0.27 (+0.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 29, 2013 19.01 19.01 19.01 0 +0.23(+1.25%)
Apr 26, 2013 18.70 18.77 18.70 18.77 708 -0.16(-0.84%)
Apr 25, 2013 18.96 18.99 18.85 18.93 21,441 +0.65(+3.56%)
Apr 24, 2013 18.39 18.39 18.28 18.28 4,394 +0.09(+0.49%)
Apr 22, 2013 18.19 18.19 18.19 18.19 0 +0.15(+0.83%)
Apr 17, 2013 18.04 18.04 18.04 18.04 0 -0.19(-1.04%)
Apr 15, 2013 18.23 18.23 18.23 0 -0.05(-0.27%)
Apr 12, 2013 18.29 18.29 18.28 18.28 1,150 -0.31(-1.67%)
Apr 11, 2013 18.59 18.59 18.59 18.59 100 +0.59(+3.28%)
Apr 10, 2013 18.05 18.05 18.00 18.00 980 +0.61(+3.51%)
Apr 09, 2013 17.32 17.39 17.32 17.39 1,872 +0.75(+4.51%)
Apr 05, 2013 16.64 16.64 16.64 0 +0.47(+2.91%)
Apr 04, 2013 16.17 16.17 16.14 16.17 4,245 +0.59(+3.75%)
Apr 03, 2013 15.58 15.59 15.58 15.59 821 +0.06(+0.35%)
Apr 02, 2013 15.43 15.63 15.43 15.53 5,634 -0.26(-1.65%)
Apr 01, 2013 16.03 16.03 15.79 15.79 2,551 -0.61(-3.72%)
Mar 27, 2013 16.40 16.40 16.40 0 +0.39(+2.44%)
Mar 26, 2013 16.20 16.20 15.98 16.01 2,161 -0.56(-3.38%)
Mar 25, 2013 16.57 16.57 16.57 16.57 295 -0.37(-2.20%)
Mar 22, 2013 16.96 16.96 16.94 16.94 768 -0.53(-3.02%)
Mar 21, 2013 17.47 17.47 17.47 17.47 508 +0.07(+0.40%)
Mar 20, 2013 17.34 17.40 17.34 17.40 266 +0.11(+0.62%)
Mar 19, 2013 17.29 17.29 17.29 17.29 250 +0.35(+2.08%)
Mar 14, 2013 16.94 16.94 16.94 0 +0.06(+0.36%)
Mar 12, 2013 16.88 16.88 16.88 16.88 0 -0.16(-0.94%)
Mar 11, 2013 17.03 17.04 17.01 17.04 2,905 -0.05(-0.29%)
Mar 06, 2013 17.09 17.09 17.09 0 +0.09(+0.53%)
Mar 05, 2013 16.94 17.00 16.94 17.00 1,480 +0.34(+2.04%)
Mar 04, 2013 16.57 16.66 16.57 16.66 430 +0.27(+1.65%)
Feb 28, 2013 16.39 16.39 16.39 0 +0.04(+0.24%)
Feb 27, 2013 16.31 16.35 16.31 16.35 929 -0.24(-1.45%)
Feb 26, 2013 16.59 16.59 16.59 16.59 193 +0.14(+0.88%)
Feb 25, 2013 16.45 16.45 16.45 16.45 183 +0.05(+0.27%)
Feb 22, 2013 16.40 16.40 16.40 16.40 600 +0.03(+0.18%)
Feb 21, 2013 16.46 16.46 16.28 16.37 2,454 -0.47(-2.79%)
Feb 20, 2013 16.82 16.95 16.80 16.84 3,100 +0.19(+1.14%)
Feb 19, 2013 16.63 16.65 16.62 16.65 44,364 +0.05(+0.30%)
Feb 14, 2013 16.60 16.60 16.60 0 -0.13(-0.78%)
Feb 13, 2013 17.16 17.16 16.65 16.73 1,191 -0.44(-2.56%)
Feb 12, 2013 17.17 17.17 17.17 17.17 500 -0.17(-0.98%)
Feb 11, 2013 17.07 17.34 17.07 17.34 2,853 +0.07(+0.41%)
Feb 07, 2013 17.27 17.27 17.27 0 +0.17(+0.99%)
Feb 06, 2013 17.16 17.16 17.10 17.10 1,193 +0.48(+2.89%)
Feb 04, 2013 16.62 16.62 16.62 16.62 100 +0.24(+1.47%)
Feb 01, 2013 16.27 16.42 16.27 16.38 898 -0.04(-0.24%)
Jan 31, 2013 16.42 16.42 16.42 16.42 110 -0.20(-1.20%)
Jan 30, 2013 16.49 16.62 16.49 16.62 405 +0.11(+0.67%)
Jan 29, 2013 16.40 16.51 16.40 16.51 910 +0.56(+3.51%)
Jan 28, 2013 16.04 16.08 15.93 15.95 816 -1.05(-6.18%)
Jan 25, 2013 16.96 17.00 16.86 17.00 2,296 +0.04(+0.24%)
Jan 24, 2013 17.03 17.03 16.90 16.96 911 +0.11(+0.65%)
Jan 22, 2013 16.85 16.85 16.85 0 -0.21(-1.23%)
Jan 18, 2013 17.05 17.06 17.01 17.06 960 -0.03(-0.18%)
Jan 17, 2013 17.00 17.09 17.00 17.09 4,800 +0.06(+0.35%)
Jan 16, 2013 16.96 17.03 16.96 17.03 9,449 -0.36(-2.07%)
Jan 15, 2013 17.39 17.39 17.38 17.39 1,214 -0.21(-1.19%)
Jan 14, 2013 17.59 17.60 17.59 17.60 1,229 +0.14(+0.80%)
Jan 12, 2013 17.46 17.46 17.46 17.46 820 +0.00(+0.00%)
Jan 11, 2013 17.46 17.46 17.46 17.46 820 +0.38(+2.22%)
Jan 10, 2013 17.08 17.08 17.08 17.08 1,945 -0.04(-0.26%)
Jan 09, 2013 17.12 17.12 17.12 17.12 396 +0.07(+0.43%)
Jan 08, 2013 17.05 17.05 17.05 17.05 108 +0.01(+0.08%)
Jan 07, 2013 16.90 17.07 16.90 17.04 2,650 -0.21(-1.21%)
Jan 04, 2013 17.23 17.24 17.23 17.24 2,183 -0.21(-1.18%)
Jan 03, 2013 17.45 17.45 17.45 17.45 43,236 -0.05(-0.29%)
Jan 02, 2013 17.31 17.50 17.31 17.50 1,984 +0.51(+3.00%)
Dec 31, 2012 16.79 17.07 16.78 16.99 8,893 +0.02(+0.12%)
Dec 28, 2012 16.76 16.99 16.76 16.97 5,615 -0.03(-0.18%)
Dec 27, 2012 16.97 17.00 16.97 17.00 674 -0.02(-0.12%)
Dec 26, 2012 17.00 17.08 17.00 17.02 1,051 -0.86(-4.81%)
Dec 24, 2012 17.51 17.88 17.50 17.88 2,419 +0.53(+3.05%)
Dec 21, 2012 17.72 17.76 17.35 17.35 12,864 -1.00(-5.45%)
Dec 20, 2012 18.28 18.35 18.28 18.35 5,100 +0.87(+4.98%)
Dec 19, 2012 17.48 17.48 17.48 17.48 5,000 +0.38(+2.22%)
Dec 18, 2012 17.04 17.20 17.04 17.10 22,195 +0.28(+1.66%)
Dec 14, 2012 16.82 16.82 16.82 0 +0.10(+0.60%)
Dec 13, 2012 16.72 16.72 16.72 16.72 231 +0.19(+1.15%)
Dec 12, 2012 16.26 16.53 16.26 16.53 1,126 +0.41(+2.54%)
Dec 11, 2012 16.12 16.12 16.12 16.12 183 +0.22(+1.38%)
Dec 10, 2012 15.88 15.93 15.88 15.90 2,548 -0.07(-0.44%)
Dec 06, 2012 15.97 15.97 15.97 15.97 14,126 -0.05(-0.34%)
Dec 05, 2012 15.86 16.02 15.85 16.02 1,208 +0.17(+1.10%)
Dec 04, 2012 15.98 15.98 15.85 15.85 665 +0.15(+0.96%)
Nov 30, 2012 15.70 15.70 15.70 15.70 1,958 +0.06(+0.38%)
Nov 29, 2012 15.37 15.64 15.37 15.64 2,368 +0.63(+4.20%)
Nov 28, 2012 15.17 15.17 15.01 15.01 641 -0.32(-2.09%)
Nov 27, 2012 15.40 15.40 15.33 15.33 730 -0.70(-4.37%)
Nov 26, 2012 16.03 16.03 16.03 16.03 1,646 +0.25(+1.58%)
Nov 24, 2012 15.58 15.78 15.58 15.78 3,618 +0.00(+0.00%)
Nov 23, 2012 15.58 15.78 15.58 15.78 3,618 +0.33(+2.14%)
Nov 21, 2012 15.45 15.45 15.45 15.45 1,050 +0.74(+5.03%)
Nov 16, 2012 14.71 14.71 14.71 0 +0.64(+4.55%)
Nov 15, 2012 14.07 14.07 14.07 14.07 346 -0.07(-0.50%)
Nov 14, 2012 14.20 14.20 14.14 14.14 300 -0.06(-0.42%)
Nov 12, 2012 14.20 14.20 14.20 0 -0.01(-0.07%)
Nov 08, 2012 14.21 14.21 14.21 14.21 0 -0.19(-1.32%)
Nov 07, 2012 14.50 14.50 14.40 14.40 964 -0.36(-2.44%)
Nov 06, 2012 14.76 14.76 14.76 14.76 300 -0.31(-2.06%)
Nov 05, 2012 15.07 15.07 15.07 15.07 875 +0.14(+0.94%)
Nov 02, 2012 15.11 15.11 14.93 14.93 901 -0.27(-1.78%)
Nov 01, 2012 15.10 15.20 15.10 15.20 36,466 +0.20(+1.33%)
Oct 26, 2012 15.00 15.00 15.00 0 -1.24(-7.64%)
Oct 22, 2012 16.24 16.24 16.24 0 +0.00(+0.00%)
Oct 19, 2012 16.24 16.24 16.24 16.24 100 +0.15(+0.93%)
Oct 18, 2012 15.78 16.09 15.78 16.09 372 +0.39(+2.48%)
Oct 17, 2012 15.63 15.70 15.63 15.70 1,816 +0.55(+3.63%)
Oct 16, 2012 15.26 15.26 15.15 15.15 1,522 +0.29(+1.95%)
Oct 12, 2012 14.86 14.86 14.86 0 +0.36(+2.48%)
Oct 10, 2012 14.50 14.50 14.50 0 -0.25(-1.69%)
Oct 09, 2012 14.75 14.75 14.75 14.75 200 -0.37(-2.45%)
Oct 08, 2012 15.12 15.12 15.12 15.12 400 -0.13(-0.85%)
Oct 06, 2012 15.35 15.35 15.25 15.25 4,294 +0.00(+0.00%)
Oct 05, 2012 15.35 15.35 15.25 15.25 4,294 +0.47(+3.18%)
Oct 03, 2012 14.78 14.78 14.78 0 -0.10(-0.67%)
Oct 02, 2012 14.92 14.97 14.88 14.88 1,798 -0.12(-0.80%)
Oct 01, 2012 14.91 15.00 14.91 15.00 1,067 +0.31(+2.11%)
Sep 28, 2012 15.10 15.10 14.65 14.69 2,678 -0.64(-4.17%)
Sep 27, 2012 15.15 15.33 15.15 15.33 290 -0.17(-1.10%)
Sep 26, 2012 15.50 15.50 15.50 15.50 150 -0.15(-0.96%)
Sep 25, 2012 15.80 15.85 15.65 15.65 1,044 -0.35(-2.19%)
Sep 24, 2012 16.30 16.30 16.00 16.00 916 -0.43(-2.62%)
Sep 21, 2012 16.43 16.43 16.43 16.43 250 -0.07(-0.42%)
Sep 20, 2012 16.49 16.50 16.45 16.50 1,058 -0.22(-1.34%)
Sep 19, 2012 16.83 16.83 16.72 16.72 784 +0.14(+0.86%)
Sep 18, 2012 16.65 16.65 16.58 16.58 1,060 -0.17(-1.00%)
Sep 17, 2012 16.75 16.75 16.75 16.75 200 +0.27(+1.64%)
Sep 13, 2012 16.48 16.48 16.48 0 +0.17(+1.04%)
Sep 11, 2012 16.31 16.31 16.31 0 -0.14(-0.85%)
Sep 07, 2012 16.45 16.45 16.45 0 +0.55(+3.46%)
Sep 06, 2012 15.73 15.90 15.73 15.90 997 +0.24(+1.53%)
Sep 05, 2012 15.99 15.99 15.66 15.66 258 -0.54(-3.33%)
Sep 04, 2012 16.32 16.32 16.20 16.20 1,196 -0.39(-2.35%)
Aug 31, 2012 16.10 16.59 16.10 16.59 625 -0.22(-1.31%)
Aug 28, 2012 16.81 16.81 16.81 0 -0.07(-0.41%)
Aug 27, 2012 16.88 16.88 16.88 16.88 283 -0.47(-2.71%)
Aug 22, 2012 17.35 17.35 17.35 0 +0.60(+3.58%)
Aug 15, 2012 16.75 16.75 16.75 0 +0.20(+1.21%)
Aug 13, 2012 16.55 16.55 16.55 0 -0.28(-1.66%)
Aug 11, 2012 16.83 16.83 16.83 16.83 430 +0.00(+0.00%)
Aug 10, 2012 16.83 16.83 16.83 16.83 430 -0.04(-0.24%)
Aug 09, 2012 16.87 16.87 16.87 16.87 1,220 +0.49(+2.99%)
Aug 08, 2012 16.74 16.74 16.38 16.38 606 -0.11(-0.67%)
Aug 07, 2012 16.37 16.63 16.37 16.49 442 +0.14(+0.86%)
Aug 06, 2012 15.98 16.35 15.98 16.35 300 +0.50(+3.15%)
Aug 03, 2012 15.92 15.92 15.85 15.85 686 -0.10(-0.63%)
Aug 01, 2012 15.95 15.95 15.95 0 +0.25(+1.59%)
Jul 31, 2012 15.85 15.85 15.66 15.70 1,827 +0.38(+2.48%)
Jul 30, 2012 15.12 15.72 15.12 15.32 1,688 -0.37(-2.36%)
Jul 27, 2012 15.09 15.69 15.09 15.69 210 +0.61(+4.05%)
Jul 26, 2012 14.88 15.08 14.88 15.08 4,014 +0.18(+1.21%)
Jul 24, 2012 14.90 14.90 14.90 0 -0.68(-4.36%)
Jul 23, 2012 15.58 15.58 15.58 15.58 2,068 -0.02(-0.13%)
Jul 20, 2012 15.60 15.60 15.60 15.60 126 -0.40(-2.50%)
Jul 19, 2012 16.18 16.23 16.00 16.00 622 +0.29(+1.85%)
Jul 18, 2012 15.32 15.71 15.32 15.71 1,390 +0.44(+2.88%)
Jul 17, 2012 15.13 15.33 14.93 15.27 1,080 -0.18(-1.17%)
Jul 16, 2012 15.50 15.50 15.45 15.45 1,170 +0.20(+1.31%)
Jul 12, 2012 15.25 15.25 15.25 0 -0.25(-1.61%)
Jul 11, 2012 15.42 15.55 15.42 15.50 18,566 -0.41(-2.58%)
Jul 09, 2012 15.91 15.91 15.91 0 -0.35(-2.15%)
Jul 06, 2012 16.26 16.26 16.26 16.26 107 -0.45(-2.69%)
Jul 05, 2012 16.73 16.73 16.71 16.71 653 +0.28(+1.70%)
Jun 29, 2012 16.43 16.43 16.43 16.43 0 +0.38(+2.37%)
Jun 28, 2012 16.03 16.20 15.98 16.05 845 +0.26(+1.65%)
Jun 27, 2012 15.74 15.79 15.71 15.79 1,537 +0.30(+1.94%)
Jun 26, 2012 15.49 15.49 15.49 15.49 7,547 -0.43(-2.70%)
Jun 21, 2012 15.92 15.92 15.92 0 +0.03(+0.19%)
Jun 20, 2012 15.88 15.89 15.88 15.89 287 +0.13(+0.82%)
Jun 19, 2012 16.10 16.17 15.76 15.76 529 +0.20(+1.29%)
Jun 18, 2012 15.64 15.64 15.56 15.56 2,983 -0.11(-0.70%)
Jun 15, 2012 15.67 15.67 15.67 15.67 200 +0.17(+1.10%)
Jun 14, 2012 15.56 15.56 15.49 15.50 8,832 +0.01(+0.06%)
Jun 13, 2012 15.60 15.60 15.35 15.49 2,579 -0.28(-1.78%)
Jun 12, 2012 15.77 15.77 15.77 15.77 616 +0.28(+1.81%)
Jun 11, 2012 15.49 15.49 15.49 15.49 400 -0.22(-1.40%)
Jun 08, 2012 15.71 15.71 15.71 15.71 455 +0.01(+0.06%)
Jun 07, 2012 15.70 15.70 15.70 15.70 320 +0.03(+0.19%)
Jun 06, 2012 15.63 15.67 15.63 15.67 600 +0.17(+1.10%)
Jun 05, 2012 15.44 15.50 15.30 15.50 1,393 +0.23(+1.51%)
Jun 04, 2012 14.87 15.27 14.87 15.27 1,581 +0.61(+4.16%)
Jun 01, 2012 14.75 14.75 14.66 14.66 600 -0.69(-4.50%)
May 31, 2012 15.43 15.43 15.35 15.35 2,294 +0.09(+0.59%)
May 30, 2012 15.40 15.40 15.26 15.26 2,837 -0.69(-4.33%)
May 29, 2012 15.95 15.95 15.95 15.95 281 +0.85(+5.63%)
May 25, 2012 15.55 15.55 15.10 15.10 263 +0.33(+2.23%)
May 23, 2012 14.77 14.77 14.77 0 -0.93(-5.92%)
May 22, 2012 15.50 15.86 15.50 15.70 1,741 -0.06(-0.38%)
May 21, 2012 15.28 15.81 15.28 15.76 3,119 -0.32(-1.99%)
May 18, 2012 16.08 16.08 16.08 16.08 700 +0.34(+2.16%)
May 17, 2012 15.87 15.87 15.74 15.74 6,671 +0.02(+0.13%)
May 16, 2012 15.72 15.72 15.72 15.72 300 -0.02(-0.13%)
May 14, 2012 15.74 15.74 15.74 0 -0.61(-3.73%)
May 09, 2012 16.35 16.35 16.35 0 +0.05(+0.31%)
May 08, 2012 16.37 16.78 16.25 16.30 19,911 -0.13(-0.79%)
May 04, 2012 16.43 16.43 16.43 0 -0.45(-2.67%)
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.