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 (%)
May 31, 2006 197.00 200.00 197.00 197.00 2,358 -7.00(-3.43%)
May 30, 2006 204.00 204.00 200.40 204.00 11,266 +0.00(+0.00%)
May 26, 2006 204.00 205.00 202.50 204.00 1,730 +0.00(+0.00%)
May 25, 2006 204.00 204.00 202.00 204.00 44,803 -1.75(-0.85%)
May 24, 2006 205.75 210.00 205.20 205.75 24,556 +1.25(+0.61%)
May 23, 2006 204.50 204.50 202.50 204.50 7,683 -2.50(-1.21%)
May 22, 2006 207.00 208.00 206.00 207.00 1,000 -2.00(-0.96%)
May 19, 2006 209.00 210.00 209.00 209.00 996 -1.95(-0.92%)
May 18, 2006 210.95 212.00 207.50 210.95 475 -0.05(-0.02%)
May 17, 2006 214.00 218.00 210.00 211.00 1,089 -3.00(-1.40%)
May 16, 2006 214.00 215.00 214.00 214.00 2,144 -9.00(-4.04%)
May 15, 2006 223.00 224.00 222.00 223.00 1,371 -4.50(-1.98%)
May 12, 2006 227.50 229.00 226.25 227.50 2,890 +2.00(+0.89%)
May 11, 2006 225.50 225.50 225.50 225.50 265 -4.50(-1.96%)
May 10, 2006 230.00 231.00 230.00 230.00 7,028 -2.75(-1.18%)
May 09, 2006 232.75 234.00 232.75 232.75 886 -1.75(-0.75%)
May 08, 2006 234.50 234.50 232.00 234.50 583 +9.50(+4.22%)
May 05, 2006 225.00 225.00 223.00 225.00 1,649 +3.00(+1.35%)
May 04, 2006 222.00 222.00 221.25 222.00 1,120 +0.50(+0.23%)
May 03, 2006 221.50 223.00 217.00 221.50 472 +0.50(+0.23%)
May 02, 2006 221.00 222.00 217.50 221.00 1,519 +4.00(+1.84%)
May 01, 2006 217.00 217.00 217.00 217.00 114 -3.00(-1.36%)
Apr 28, 2006 220.00 220.00 220.00 220.00 0 -2.00(-0.90%)
Apr 27, 2006 222.00 222.00 221.00 222.00 1,886 +8.50(+3.98%)
Apr 26, 2006 213.50 213.50 213.50 213.50 705 +0.75(+0.35%)
Apr 25, 2006 212.75 215.50 211.50 212.75 429 +0.00(+0.00%)
Apr 24, 2006 212.75 210.50 210.50 212.75 492 +0.00(+0.00%)
Apr 21, 2006 216.50 212.75 212.75 212.75 625 -3.75(-1.73%)
Apr 20, 2006 215.50 217.00 216.50 216.50 371 +1.00(+0.46%)
Apr 19, 2006 220.00 215.50 215.00 215.50 1,770 -4.50(-2.05%)
Apr 18, 2006 220.00 220.00 220.00 220.00 354 +5.00(+2.33%)
Apr 17, 2006 215.00 215.00 215.00 215.00 123 -0.50(-0.23%)
Apr 13, 2006 221.75 219.00 215.50 215.50 975 -6.25(-2.82%)
Apr 12, 2006 228.00 223.50 221.50 221.75 789 -6.25(-2.74%)
Apr 11, 2006 228.00 228.00 226.00 228.00 335 +2.50(+1.11%)
Apr 10, 2006 225.50 226.00 225.50 225.50 321 -4.25(-1.85%)
Apr 07, 2006 229.75 232.50 229.75 229.75 6,022 -5.25(-2.23%)
Apr 06, 2006 235.00 237.00 230.50 235.00 2,734 +3.00(+1.29%)
Apr 05, 2006 232.00 235.00 232.00 232.00 3,516 -9.00(-3.73%)
Apr 04, 2006 241.00 241.00 240.00 241.00 821 +2.50(+1.05%)
Apr 03, 2006 238.50 238.50 238.50 238.50 0 +0.00(+0.00%)
Mar 31, 2006 238.50 238.50 238.50 238.50 400 +1.00(+0.42%)
Mar 30, 2006 237.50 237.50 237.50 237.50 376 +9.50(+4.17%)
Mar 29, 2006 228.00 228.00 228.00 228.00 221 +0.00(+0.00%)
Mar 28, 2006 223.00 230.50 228.00 228.00 846 +5.00(+2.24%)
Mar 27, 2006 223.00 223.00 222.00 223.00 2,955 +5.00(+2.29%)
Mar 24, 2006 215.00 218.00 215.00 218.00 1,120 -5.00(-2.24%)
Mar 21, 2006 223.00 223.00 223.00 223.00 214 -2.00(-0.89%)
Mar 20, 2006 225.00 225.00 225.00 225.00 481 +6.50(+2.97%)
Mar 17, 2006 218.50 218.50 218.50 218.50 239 +5.50(+2.58%)
Mar 16, 2006 213.00 213.00 213.00 213.00 312 -5.25(-2.41%)
Mar 15, 2006 222.25 218.25 217.00 218.25 1,009 -4.00(-1.80%)
Mar 14, 2006 216.00 223.50 219.00 222.25 1,031 +6.25(+2.89%)
Mar 13, 2006 216.00 218.00 216.00 216.00 535 +0.50(+0.23%)
Mar 10, 2006 215.50 218.00 212.35 215.50 1,452 +0.50(+0.23%)
Mar 09, 2006 215.00 215.00 211.00 215.00 3,003 +3.00(+1.42%)
Mar 08, 2006 212.00 212.00 209.50 212.00 871 +7.10(+3.47%)
Mar 07, 2006 204.90 207.00 204.90 204.90 1,411 -0.10(-0.05%)
Mar 06, 2006 205.00 205.00 205.00 205.00 0 +0.00(+0.00%)
Mar 03, 2006 205.00 206.50 205.00 205.00 802 -12.00(-5.53%)
Mar 02, 2006 217.00 217.00 215.50 217.00 1,724 +3.00(+1.40%)
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.