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

Mitsubishi Estate Co. (OP: MITEY )

16.53 -0.38 (-2.25%)
Streaming Delayed Price Updated: 1:40 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 30, 2008 194.01 197.48 188.50 194.01 1,273 +9.90(+5.38%)
Sep 29, 2008 202.50 206.25 184.11 184.11 5,394 -18.39(-9.08%)
Sep 26, 2008 202.50 207.25 198.00 202.50 2,610 -1.45(-0.71%)
Sep 25, 2008 203.95 203.95 203.95 203.95 0 +0.00(+0.00%)
Sep 24, 2008 203.95 210.00 203.95 203.95 1,294 -7.55(-3.57%)
Sep 23, 2008 216.25 218.50 210.00 211.50 3,386 -4.75(-2.20%)
Sep 22, 2008 216.25 217.00 213.25 216.25 2,978 +2.25(+1.05%)
Sep 19, 2008 214.00 220.00 203.00 214.00 3,362 +12.00(+5.94%)
Sep 18, 2008 202.00 218.00 194.00 202.00 7,584 +2.99(+1.50%)
Sep 17, 2008 199.01 209.00 199.01 199.01 2,785 -13.99(-6.57%)
Sep 16, 2008 213.00 216.55 207.00 213.00 2,707 -8.00(-3.62%)
Sep 15, 2008 221.00 228.00 220.00 221.00 1,775 -6.50(-2.86%)
Sep 12, 2008 227.50 230.50 226.00 227.50 1,919 +5.50(+2.48%)
Sep 11, 2008 222.00 226.00 220.75 222.00 2,210 -3.75(-1.66%)
Sep 10, 2008 225.75 229.25 225.50 225.75 1,767 +9.75(+4.51%)
Sep 09, 2008 216.00 220.00 215.00 216.00 3,904 -3.50(-1.59%)
Sep 08, 2008 219.50 220.60 216.40 219.50 1,089 +10.50(+5.02%)
Sep 05, 2008 209.00 210.00 207.00 209.00 1,649 -4.00(-1.88%)
Sep 04, 2008 213.00 217.15 211.90 213.00 945 -5.50(-2.52%)
Sep 03, 2008 218.50 222.00 218.25 218.50 1,666 -1.60(-0.73%)
Sep 02, 2008 220.10 224.70 219.00 220.10 661 +2.40(+1.10%)
Aug 29, 2008 217.70 223.20 217.70 217.70 1,039 +0.70(+0.32%)
Aug 28, 2008 217.00 218.45 214.00 217.00 2,321 +0.00(+0.00%)
Aug 27, 2008 217.00 218.50 216.00 217.00 927 -6.00(-2.69%)
Aug 26, 2008 223.00 223.00 219.50 223.00 3,587 +4.25(+1.94%)
Aug 25, 2008 218.75 224.50 218.75 218.75 957 -0.75(-0.34%)
Aug 22, 2008 219.50 222.00 218.75 219.50 772 -6.00(-2.66%)
Aug 21, 2008 225.50 226.75 222.75 225.50 1,814 +3.50(+1.58%)
Aug 20, 2008 222.00 223.70 220.25 222.00 4,316 +4.75(+2.19%)
Aug 19, 2008 218.00 219.45 215.30 217.25 3,213 -0.75(-0.34%)
Aug 18, 2008 218.00 225.00 218.00 218.00 855 +3.00(+1.40%)
Aug 15, 2008 215.00 216.50 215.00 215.00 2,074 -1.50(-0.69%)
Aug 14, 2008 216.50 218.50 215.00 216.50 1,959 -4.65(-2.10%)
Aug 13, 2008 221.15 225.00 220.30 221.15 2,525 -4.45(-1.97%)
Aug 12, 2008 232.25 229.50 225.60 225.60 2,527 -6.65(-2.86%)
Aug 11, 2008 232.25 234.50 231.40 232.25 2,936 +2.25(+0.98%)
Aug 08, 2008 230.00 232.15 225.40 230.00 2,669 +1.00(+0.44%)
Aug 07, 2008 229.00 232.75 227.00 229.00 2,339 -6.00(-2.55%)
Aug 06, 2008 235.00 237.50 234.75 235.00 1,512 -1.50(-0.63%)
Aug 05, 2008 236.50 238.25 232.60 236.50 3,108 +3.00(+1.28%)
Aug 04, 2008 233.50 233.50 230.00 233.50 1,647 -1.50(-0.64%)
Aug 01, 2008 235.00 236.00 232.50 235.00 1,062 -5.80(-2.41%)
Jul 31, 2008 243.75 246.00 240.25 240.80 1,364 -2.95(-1.21%)
Jul 30, 2008 244.00 246.50 243.25 243.75 1,906 -0.25(-0.10%)
Jul 29, 2008 244.00 244.00 239.50 244.00 905 +2.75(+1.14%)
Jul 28, 2008 241.25 244.00 240.00 241.25 878 -0.75(-0.31%)
Jul 25, 2008 242.00 242.25 240.00 242.00 1,958 -1.25(-0.51%)
Jul 24, 2008 243.25 247.25 240.70 243.25 54,968 +4.25(+1.78%)
Jul 23, 2008 239.00 240.00 236.50 239.00 1,202 +13.00(+5.75%)
Jul 22, 2008 226.00 227.00 222.50 226.00 4,034 +2.90(+1.30%)
Jul 21, 2008 222.50 224.50 220.00 223.10 964 +0.60(+0.27%)
Jul 18, 2008 222.50 223.65 220.00 222.50 2,691 -4.50(-1.98%)
Jul 17, 2008 221.00 229.00 222.50 227.00 2,829 +6.00(+2.71%)
Jul 16, 2008 221.00 223.00 219.50 221.00 2,161 +0.00(+0.00%)
Jul 15, 2008 221.00 225.75 220.00 221.00 1,175 -11.25(-4.84%)
Jul 14, 2008 232.25 234.45 227.50 232.25 1,248 +6.75(+2.99%)
Jul 11, 2008 225.50 231.50 223.75 225.50 2,197 -7.75(-3.32%)
Jul 10, 2008 233.25 236.20 232.00 233.25 803 +7.25(+3.21%)
Jul 09, 2008 226.00 227.50 223.50 226.00 1,273 +1.25(+0.56%)
Jul 08, 2008 224.75 226.00 220.00 224.75 2,493 -2.25(-0.99%)
Jul 07, 2008 227.00 228.50 224.75 227.00 4,764 +1.00(+0.44%)
Jul 04, 2008 226.00 228.20 224.00 226.00 3,390 +0.00(+0.00%)
Jul 03, 2008 226.00 228.20 224.00 226.00 3,390 +6.10(+2.77%)
Jul 02, 2008 219.90 224.00 219.90 219.90 2,525 -3.10(-1.39%)
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.