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 30, 2008 273.00 270.75 267.50 269.00 2,893 -4.00(-1.47%)
May 29, 2008 273.00 275.00 270.00 273.00 2,389 +7.25(+2.73%)
May 28, 2008 265.75 267.00 261.45 265.75 1,372 -4.25(-1.57%)
May 27, 2008 266.00 270.50 267.00 270.00 1,147 +4.00(+1.50%)
May 26, 2008 266.00 268.00 261.50 266.00 1,029 +0.00(+0.00%)
May 23, 2008 266.00 268.00 261.50 266.00 1,029 +1.50(+0.57%)
May 22, 2008 264.50 265.00 261.00 264.50 1,287 +5.50(+2.12%)
May 21, 2008 259.00 262.00 256.15 259.00 1,054 -5.00(-1.89%)
May 20, 2008 264.00 271.00 264.00 264.00 3,157 -17.00(-6.05%)
May 19, 2008 275.00 281.70 275.00 281.00 1,230 +6.00(+2.18%)
May 16, 2008 275.00 275.00 272.00 275.00 1,731 -0.25(-0.09%)
May 15, 2008 275.25 278.75 272.50 275.25 1,112 -2.25(-0.81%)
May 14, 2008 267.50 280.00 275.00 277.50 2,030 +10.00(+3.74%)
May 13, 2008 267.50 269.50 266.00 267.50 1,071 +0.25(+0.09%)
May 12, 2008 267.25 272.00 266.50 267.25 1,330 +0.50(+0.19%)
May 09, 2008 276.50 268.50 263.00 266.75 1,015 -9.75(-3.53%)
May 08, 2008 276.50 280.00 276.50 276.50 1,240 -7.00(-2.47%)
May 07, 2008 283.50 285.00 280.20 283.50 4,616 -2.00(-0.70%)
May 06, 2008 285.50 285.50 280.00 285.50 12,205 +1.50(+0.53%)
May 05, 2008 284.00 284.50 282.00 284.00 5,406 +0.50(+0.18%)
May 02, 2008 282.00 289.00 282.00 283.50 20,293 +1.50(+0.53%)
May 01, 2008 282.00 282.00 274.00 282.00 1,051 -7.75(-2.67%)
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%)
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.