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 (%)
Sep 28, 2007 289.00 289.00 289.00 289.00 175 -5.50(-1.87%)
Sep 27, 2007 272.50 295.00 290.50 294.50 6,862 +22.00(+8.07%)
Sep 26, 2007 269.00 272.50 268.50 272.50 1,702 +3.50(+1.30%)
Sep 25, 2007 269.00 274.00 268.50 269.00 1,326 +9.15(+3.52%)
Sep 24, 2007 259.85 260.35 256.00 259.85 778 +2.85(+1.11%)
Sep 21, 2007 262.50 259.00 255.90 257.00 1,165 -5.50(-2.10%)
Sep 20, 2007 262.50 263.00 260.00 262.50 876 -0.65(-0.25%)
Sep 19, 2007 263.15 263.15 261.35 263.15 952 +17.15(+6.97%)
Sep 18, 2007 254.50 246.00 242.50 246.00 463 -8.50(-3.34%)
Sep 17, 2007 254.50 257.50 254.50 254.50 500 -2.00(-0.78%)
Sep 14, 2007 256.50 256.50 256.00 256.50 2,615 +1.50(+0.59%)
Sep 13, 2007 255.00 255.30 254.30 255.00 884 +4.00(+1.59%)
Sep 12, 2007 245.50 253.50 251.00 251.00 1,882 +5.50(+2.24%)
Sep 11, 2007 245.50 245.50 245.50 245.50 111 +10.00(+4.25%)
Sep 10, 2007 235.50 238.00 234.00 235.50 1,986 -6.50(-2.69%)
Sep 07, 2007 242.00 243.00 238.00 242.00 2,659 -4.05(-1.65%)
Sep 06, 2007 246.50 247.50 246.05 246.05 711 -0.45(-0.18%)
Sep 05, 2007 246.50 246.50 246.50 246.50 918 -16.75(-6.36%)
Sep 04, 2007 263.25 263.25 261.50 263.25 562 -6.75(-2.50%)
Aug 31, 2007 270.00 270.00 268.00 270.00 1,626 +7.50(+2.86%)
Aug 30, 2007 262.50 263.00 259.55 262.50 577 -2.50(-0.94%)
Aug 29, 2007 260.75 265.00 260.50 265.00 21,633 +4.25(+1.63%)
Aug 28, 2007 260.75 265.75 260.75 260.75 3,765 -4.25(-1.60%)
Aug 27, 2007 265.00 265.00 263.00 265.00 1,308 -1.75(-0.66%)
Aug 24, 2007 267.00 266.75 263.00 266.75 759 -0.25(-0.09%)
Aug 23, 2007 267.00 267.00 266.50 267.00 795 +4.40(+1.68%)
Aug 22, 2007 262.60 262.60 256.25 262.60 228 -3.40(-1.28%)
Aug 21, 2007 266.00 266.00 262.50 266.00 1,491 +7.00(+2.70%)
Aug 20, 2007 259.00 259.00 259.00 259.00 552 +3.05(+1.19%)
Aug 17, 2007 255.95 255.95 255.95 255.95 100 -6.05(-2.31%)
Aug 16, 2007 262.00 262.00 262.00 262.00 100 -2.50(-0.95%)
Aug 15, 2007 264.50 264.50 264.50 264.50 106 -3.50(-1.31%)
Aug 14, 2007 268.00 270.00 263.00 268.00 1,167 -6.50(-2.37%)
Aug 13, 2007 274.50 274.50 269.50 274.50 308 -5.25(-1.88%)
Aug 10, 2007 279.75 281.50 274.25 279.75 1,579 -11.75(-4.03%)
Aug 09, 2007 291.50 292.00 286.93 291.50 1,232 +6.50(+2.28%)
Aug 08, 2007 285.00 286.75 283.50 285.00 1,806 +2.20(+0.78%)
Aug 07, 2007 282.80 282.80 280.50 282.80 1,102 +4.80(+1.73%)
Aug 06, 2007 278.00 280.50 276.00 278.00 1,398 +8.00(+2.96%)
Aug 03, 2007 270.00 275.00 270.00 270.00 328 -2.90(-1.06%)
Aug 02, 2007 272.90 272.90 267.75 272.90 1,863 +16.40(+6.39%)
Aug 01, 2007 256.50 256.50 256.25 256.50 1,292 -2.25(-0.87%)
Jul 31, 2007 258.75 258.75 254.95 258.75 2,886 +2.75(+1.07%)
Jul 30, 2007 256.00 256.00 255.50 256.00 674 +5.00(+1.99%)
Jul 27, 2007 247.50 253.00 247.00 251.00 4,044 +3.50(+1.41%)
Jul 26, 2007 247.50 256.50 247.50 247.50 466 -7.75(-3.04%)
Jul 25, 2007 255.25 258.00 255.25 255.25 774 +1.85(+0.73%)
Jul 24, 2007 253.40 255.50 253.40 253.40 900 -4.60(-1.78%)
Jul 23, 2007 258.00 258.00 257.50 258.00 708 +6.50(+2.58%)
Jul 20, 2007 251.50 254.50 251.50 251.50 465 -12.00(-4.55%)
Jul 19, 2007 263.50 263.50 263.50 263.50 391 -1.50(-0.57%)
Jul 18, 2007 265.00 265.23 265.00 265.00 85,626 +0.00(+0.00%)
Jul 17, 2007 265.00 265.00 265.00 265.00 173 -3.50(-1.30%)
Jul 16, 2007 269.00 268.95 265.50 268.50 1,307 -0.50(-0.19%)
Jul 13, 2007 265.75 269.00 265.00 269.00 1,509 +3.25(+1.22%)
Jul 12, 2007 265.65 265.75 264.00 265.75 2,095 +0.10(+0.04%)
Jul 11, 2007 269.90 265.65 262.15 265.65 710 -4.25(-1.57%)
Jul 10, 2007 269.90 269.90 266.50 269.90 3,590 -2.10(-0.77%)
Jul 09, 2007 272.00 272.00 271.00 272.00 575 -4.50(-1.63%)
Jul 06, 2007 276.50 276.50 272.50 276.50 1,504 -4.00(-1.43%)
Jul 05, 2007 280.50 280.50 280.50 280.50 100 +9.00(+3.31%)
Jul 03, 2007 271.50 271.50 271.50 271.50 248 -1.00(-0.37%)
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.