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

Mitsubishi Estate Co. (OP: MITEY )

16.59 -0.32 (-1.88%)
Streaming Delayed Price Updated: 2:15 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 (%)
Jun 30, 2006 215.00 215.00 210.00 215.00 884 +9.00(+4.37%)
Jun 29, 2006 206.00 206.00 206.00 206.00 0 +6.50(+3.26%)
Jun 28, 2006 199.50 202.00 196.00 199.50 6,676 -2.50(-1.24%)
Jun 27, 2006 202.00 206.00 202.00 202.00 1,142 +3.00(+1.51%)
Jun 23, 2006 199.00 200.00 199.00 199.00 335 +2.00(+1.02%)
Jun 22, 2006 197.00 197.00 193.23 197.00 826 +5.50(+2.87%)
Jun 21, 2006 191.50 191.50 184.50 191.50 1,177 -4.50(-2.30%)
Jun 20, 2006 196.00 196.00 196.00 196.00 179 +0.50(+0.26%)
Jun 19, 2006 195.50 196.00 195.00 195.50 721 +0.50(+0.26%)
Jun 16, 2006 195.00 199.00 195.00 195.00 3,005 +6.00(+3.17%)
Jun 15, 2006 189.00 189.50 183.50 189.00 9,723 +3.50(+1.89%)
Jun 14, 2006 185.50 187.00 182.82 185.50 22,755 +0.75(+0.41%)
Jun 13, 2006 184.75 186.00 183.75 184.75 28,656 -7.25(-3.78%)
Jun 12, 2006 192.00 196.00 192.00 192.00 23,913 +1.00(+0.52%)
Jun 09, 2006 191.00 192.00 191.00 191.00 3,532 +8.00(+4.37%)
Jun 08, 2006 183.00 184.00 183.00 183.00 452 -4.00(-2.14%)
Jun 07, 2006 187.00 188.00 182.75 187.00 3,785 -3.50(-1.84%)
Jun 06, 2006 190.50 192.00 190.00 190.50 359 -9.00(-4.51%)
Jun 05, 2006 199.50 202.00 198.90 199.50 9,161 -3.50(-1.72%)
Jun 02, 2006 203.00 203.25 201.00 203.00 692 +7.50(+3.84%)
Jun 01, 2006 195.50 197.00 195.00 195.50 3,658 -1.50(-0.76%)
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%)
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.