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

Mitsubishi Estate Co. (OP: MITEY )

18.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2008 289.75 294.00 287.00 289.75 3,477 -11.25(-3.74%)
Apr 29, 2008 301.00 304.50 301.00 301.00 2,201 +1.00(+0.33%)
Apr 28, 2008 300.00 303.00 299.15 300.00 1,920 +15.25(+5.36%)
Apr 25, 2008 278.00 284.75 281.50 284.75 1,669 +6.75(+2.43%)
Apr 24, 2008 278.00 278.00 273.00 278.00 2,661 -4.75(-1.68%)
Apr 23, 2008 282.75 284.00 280.00 282.75 1,297 +6.25(+2.26%)
Apr 22, 2008 276.50 279.50 276.50 276.50 2,358 -10.50(-3.66%)
Apr 21, 2008 287.00 289.00 285.30 287.00 4,786 +1.00(+0.35%)
Apr 18, 2008 286.00 288.00 281.00 286.00 9,083 +11.00(+4.00%)
Apr 17, 2008 275.00 275.00 272.65 275.00 505 +0.00(+0.00%)
Apr 16, 2008 275.00 275.75 275.00 275.00 1,200 +11.50(+4.36%)
Apr 15, 2008 263.50 264.00 262.75 263.50 300 +2.00(+0.76%)
Apr 14, 2008 267.00 262.00 259.35 261.50 1,397 -5.50(-2.06%)
Apr 11, 2008 263.35 267.00 267.00 267.00 500 +3.65(+1.39%)
Apr 10, 2008 263.35 266.50 263.35 263.35 1,005 -4.00(-1.50%)
Apr 09, 2008 267.35 267.35 267.35 267.35 200 -2.51(-0.93%)
Apr 08, 2008 278.00 273.50 269.86 269.86 242 -8.14(-2.93%)
Apr 07, 2008 278.00 281.00 278.00 278.00 687 +2.00(+0.72%)
Apr 04, 2008 276.00 276.00 276.00 276.00 269 +1.25(+0.45%)
Apr 03, 2008 274.75 274.75 270.00 274.75 331 +7.55(+2.83%)
Apr 02, 2008 258.30 267.20 267.20 267.20 100 +8.90(+3.45%)
Apr 01, 2008 244.50 258.30 253.75 258.30 1,209 +13.80(+5.64%)
Mar 31, 2008 244.50 245.25 241.25 244.50 1,474 +2.40(+0.99%)
Mar 28, 2008 231.05 251.00 242.10 242.10 832 +11.05(+4.78%)
Mar 27, 2008 233.00 234.00 231.05 231.05 6,807 -1.95(-0.84%)
Mar 26, 2008 237.00 239.50 231.05 233.00 9,373 -7.25(-3.02%)
Mar 25, 2008 37.00 240.25 240.25 240.25 1,867 +0.00(+0.00%)
Mar 24, 2008 228.50 240.50 238.00 240.25 4,925 +11.75(+5.14%)
Mar 21, 2008 228.50 234.00 228.00 228.50 38,787 +0.00(+0.00%)
Mar 20, 2008 228.50 234.00 228.00 228.50 38,787 -0.20(-0.09%)
Mar 19, 2008 228.70 233.25 228.70 228.70 1,391 -5.80(-2.47%)
Mar 18, 2008 224.00 235.00 229.75 234.50 2,821 +10.50(+4.69%)
Mar 17, 2008 224.00 228.60 224.00 224.00 375 +3.00(+1.36%)
Mar 14, 2008 235.00 226.00 221.00 221.00 582 -14.00(-5.96%)
Mar 13, 2008 239.50 235.00 229.50 235.00 600 -4.50(-1.88%)
Mar 12, 2008 239.50 240.25 238.75 239.50 1,005 +4.00(+1.70%)
Mar 11, 2008 235.50 235.50 231.00 235.50 2,393 +19.00(+8.78%)
Mar 10, 2008 216.50 219.00 216.50 216.50 1,853 -2.00(-0.92%)
Mar 07, 2008 218.50 225.55 218.50 218.50 2,688 -15.50(-6.62%)
Mar 06, 2008 230.50 235.65 234.00 234.00 589 +3.50(+1.52%)
Mar 05, 2008 233.50 232.25 230.50 230.50 773 -3.00(-1.28%)
Mar 04, 2008 233.50 233.50 230.00 233.50 1,425 -13.50(-5.47%)
Mar 03, 2008 247.00 247.00 242.30 247.00 1,932 +2.10(+0.86%)
Feb 29, 2008 253.50 252.00 244.90 244.90 1,767 -8.60(-3.39%)
Feb 28, 2008 253.50 254.00 252.25 253.50 5,519 -1.25(-0.49%)
Feb 27, 2008 254.75 256.50 254.50 254.75 660 -0.90(-0.35%)
Feb 26, 2008 255.65 255.65 247.50 255.65 999 +18.15(+7.64%)
Feb 25, 2008 237.50 238.56 237.50 237.50 898 +9.50(+4.17%)
Feb 22, 2008 233.00 228.00 225.50 228.00 659 -5.00(-2.15%)
Feb 21, 2008 228.00 234.50 233.00 233.00 2,747 +5.00(+2.19%)
Feb 20, 2008 240.75 229.00 221.25 228.00 3,658 -12.75(-5.30%)
Feb 19, 2008 247.75 245.40 240.75 240.75 567 -7.00(-2.83%)
Feb 18, 2008 247.75 247.75 245.75 247.75 463 +0.00(+0.00%)
Feb 15, 2008 247.75 247.75 245.75 247.75 463 -2.25(-0.90%)
Feb 14, 2008 250.00 252.00 249.00 250.00 576 +4.00(+1.63%)
Feb 13, 2008 246.00 246.60 240.50 246.00 1,762 +0.10(+0.04%)
Feb 12, 2008 245.90 247.00 243.00 245.90 865 +7.40(+3.10%)
Feb 11, 2008 238.50 239.00 238.50 238.50 300 +1.50(+0.63%)
Feb 08, 2008 237.00 237.50 235.00 237.00 737 -6.00(-2.47%)
Feb 07, 2008 248.45 247.50 243.00 243.00 6,711 -5.45(-2.19%)
Feb 06, 2008 248.45 248.45 243.50 248.45 903 -9.55(-3.70%)
Feb 05, 2008 271.15 258.70 251.00 258.00 2,169 -13.15(-4.85%)
Feb 04, 2008 257.75 272.00 268.45 271.15 1,593 +13.40(+5.20%)
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.