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 (%)
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%)
Jul 01, 2008 223.00 225.50 219.25 223.00 2,077 -5.50(-2.41%)
Jun 30, 2008 228.50 231.50 227.75 228.50 1,772 +0.50(+0.22%)
Jun 27, 2008 228.00 230.00 225.85 228.00 1,319 -4.50(-1.94%)
Jun 26, 2008 232.50 236.00 230.00 232.50 2,023 -0.50(-0.21%)
Jun 25, 2008 233.00 235.15 230.50 233.00 2,282 -0.50(-0.21%)
Jun 24, 2008 233.50 238.75 233.50 233.50 3,833 +0.75(+0.32%)
Jun 23, 2008 241.75 234.00 231.00 232.75 1,859 -9.00(-3.72%)
Jun 20, 2008 241.75 244.50 238.50 241.75 1,991 -5.25(-2.13%)
Jun 19, 2008 247.00 247.00 242.50 247.00 1,522 -4.00(-1.59%)
Jun 18, 2008 251.00 253.00 250.10 251.00 1,199 +4.50(+1.83%)
Jun 17, 2008 246.50 248.00 244.35 246.50 1,504 +0.50(+0.20%)
Jun 16, 2008 246.00 247.50 244.50 246.00 2,220 +6.75(+2.82%)
Jun 13, 2008 239.25 240.00 235.00 239.25 1,682 +0.75(+0.31%)
Jun 12, 2008 238.50 238.50 232.75 238.50 1,704 +5.35(+2.29%)
Jun 11, 2008 233.15 240.00 233.15 233.15 1,561 -8.35(-3.46%)
Jun 10, 2008 241.50 241.75 237.30 241.50 3,522 -4.50(-1.83%)
Jun 09, 2008 246.00 249.50 246.00 246.00 5,236 +2.00(+0.82%)
Jun 06, 2008 244.00 251.00 241.00 244.00 17,538 -12.00(-4.69%)
Jun 05, 2008 256.00 256.00 251.65 256.00 25,405 -8.00(-3.03%)
Jun 04, 2008 264.00 266.50 261.00 264.00 1,420 +0.00(+0.00%)
Jun 03, 2008 264.00 267.75 264.00 264.00 1,263 -5.50(-2.04%)
Jun 02, 2008 269.50 276.50 269.50 269.50 1,093 +0.50(+0.19%)
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%)
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.