Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsubishi Estate Co. (OP: MITEY )

16.32 -0.27 (-1.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Nov 28, 2008 145.50 150.00 145.50 149.74 2,393 +10.75(+7.73%)
Nov 26, 2008 130.00 139.00 130.00 138.99 5,280 +7.62(+5.80%)
Nov 25, 2008 130.50 135.74 130.25 131.37 7,625 +4.23(+3.33%)
Nov 24, 2008 120.01 127.14 120.01 127.14 7,706 +7.93(+6.65%)
Nov 21, 2008 124.50 124.50 115.51 119.21 5,056 +8.02(+7.21%)
Nov 20, 2008 111.25 113.59 108.45 111.19 5,890 -10.52(-8.64%)
Nov 19, 2008 129.25 129.25 121.71 121.71 6,547 -11.29(-8.49%)
Nov 18, 2008 133.50 133.50 130.00 133.00 2,310 -11.00(-7.64%)
Nov 17, 2008 145.50 145.50 141.30 144.00 2,540 -6.05(-4.03%)
Nov 14, 2008 151.25 155.00 148.51 150.05 1,822 -13.95(-8.51%)
Nov 13, 2008 159.00 164.00 154.40 164.00 3,220 +4.49(+2.81%)
Nov 12, 2008 164.75 168.75 159.50 159.51 4,342 -3.90(-2.39%)
Nov 11, 2008 168.90 170.54 163.41 163.41 5,963 -17.34(-9.59%)
Nov 10, 2008 177.00 182.50 176.75 180.75 1,607 -1.74(-0.95%)
Nov 07, 2008 182.00 182.99 177.25 182.49 1,786 +7.48(+4.27%)
Nov 06, 2008 183.75 194.00 175.01 175.01 1,655 -17.00(-8.85%)
Nov 05, 2008 198.50 200.59 191.45 192.01 1,802 +8.71(+4.75%)
Nov 04, 2008 183.30 186.35 181.50 183.30 3,771 +7.30(+4.15%)
Nov 03, 2008 176.00 176.00 176.00 0 +0.00(+0.00%)
Oct 31, 2008 172.25 180.49 168.25 176.00 3,745 +15.00(+9.32%)
Oct 30, 2008 161.75 165.75 159.25 161.00 2,791 +2.81(+1.78%)
Oct 29, 2008 157.75 163.20 156.80 158.19 1,957 -6.60(-4.01%)
Oct 28, 2008 163.60 164.79 154.85 164.79 2,962 -15.22(-8.46%)
Oct 27, 2008 175.00 187.49 175.00 180.01 2,323 -7.98(-4.24%)
Oct 24, 2008 187.99 188.00 173.48 187.99 5,134 +7.31(+4.05%)
Oct 23, 2008 180.68 191.49 180.01 180.68 4,652 +8.68(+5.05%)
Oct 22, 2008 172.00 184.00 168.05 172.00 5,661 -29.90(-14.81%)
Oct 21, 2008 201.90 202.00 196.00 201.90 2,819 +10.91(+5.71%)
Oct 20, 2008 190.99 190.99 183.75 190.99 1,494 +21.49(+12.68%)
Oct 17, 2008 169.50 175.74 165.00 169.50 2,574 -0.50(-0.29%)
Oct 16, 2008 170.00 173.00 163.81 170.00 2,678 -6.26(-3.55%)
Oct 15, 2008 176.26 194.00 176.26 176.26 4,310 -8.84(-4.78%)
Oct 14, 2008 174.00 199.00 185.00 185.10 4,071 +11.10(+6.38%)
Oct 13, 2008 174.00 174.70 161.75 174.00 6,878 +25.74(+17.36%)
Oct 10, 2008 148.26 167.99 148.25 148.26 5,540 -16.75(-10.15%)
Oct 09, 2008 165.01 181.65 165.00 165.01 4,692 -10.03(-5.73%)
Oct 08, 2008 175.04 184.64 170.00 175.04 3,979 +1.79(+1.03%)
Oct 07, 2008 176.75 186.25 173.25 173.25 7,786 -3.50(-1.98%)
Oct 06, 2008 176.75 177.50 161.50 176.75 3,714 -9.00(-4.85%)
Oct 03, 2008 185.75 187.99 183.25 185.75 3,653 -5.75(-3.00%)
Oct 02, 2008 191.50 193.50 184.76 191.50 2,720 +5.00(+2.68%)
Oct 01, 2008 186.50 194.25 185.00 186.50 3,367 -7.51(-3.87%)
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%)
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.