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

Mitsubishi Elect Cor (OP: MIELY )

33.98 +0.09 (+0.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 28, 2010 81.35 81.35 81.35 0 +2.85(+3.63%)
May 26, 2010 78.50 78.50 78.50 0 -0.80(-1.01%)
May 24, 2010 79.30 79.30 79.30 0 -4.95(-5.88%)
May 14, 2010 84.25 84.25 84.25 84.25 0 +0.05(+0.06%)
May 11, 2010 84.20 84.20 84.20 84.20 0 -3.94(-4.47%)
May 10, 2010 88.14 88.14 88.14 88.14 100 -0.88(-0.99%)
May 04, 2010 89.02 89.02 89.02 89.02 0 +2.07(+2.38%)
Apr 20, 2010 86.95 86.95 86.95 86.95 0 -1.24(-1.41%)
Apr 19, 2010 88.19 88.19 88.19 88.19 220 -3.85(-4.18%)
Apr 15, 2010 92.04 92.04 92.04 92.04 0 +1.03(+1.13%)
Apr 14, 2010 91.01 91.01 91.01 91.01 200 +0.28(+0.31%)
Apr 07, 2010 90.73 90.73 90.73 90.73 0 -0.92(-1.00%)
Apr 01, 2010 91.65 91.65 91.65 91.65 0 -1.85(-1.98%)
Mar 30, 2010 93.50 93.50 93.50 93.50 0 +5.85(+6.67%)
Mar 25, 2010 87.65 87.65 87.65 87.65 0 -1.85(-2.07%)
Mar 24, 2010 89.45 89.50 89.45 89.50 400 -2.32(-2.53%)
Mar 23, 2010 91.00 91.82 90.75 91.82 1,010 +0.87(+0.96%)
Mar 22, 2010 90.50 90.95 90.50 90.95 305 +0.65(+0.72%)
Mar 17, 2010 90.30 90.30 90.30 90.30 0 +2.75(+3.14%)
Mar 16, 2010 87.55 87.55 87.55 87.55 200 +0.95(+1.10%)
Mar 08, 2010 86.60 86.60 86.60 86.60 0 +1.50(+1.76%)
Mar 05, 2010 85.10 85.10 85.10 85.10 200 +0.90(+1.07%)
Mar 04, 2010 83.45 84.20 83.45 84.20 950 -0.80(-0.94%)
Mar 03, 2010 85.00 85.00 85.00 85.00 200 -0.50(-0.58%)
Mar 02, 2010 84.70 85.50 84.50 85.50 1,745 +4.00(+4.91%)
Feb 26, 2010 81.50 81.50 81.50 0 -2.15(-2.57%)
Feb 23, 2010 83.65 83.65 83.65 0 +0.25(+0.30%)
Feb 19, 2010 83.40 83.40 83.40 0 -2.89(-3.35%)
Feb 17, 2010 86.29 86.29 86.29 500 +4.47(+5.46%)
Feb 12, 2010 81.82 81.82 81.82 0 +1.52(+1.89%)
Feb 11, 2010 80.30 80.30 80.00 80.30 4,380 +0.40(+0.50%)
Feb 10, 2010 79.90 79.90 79.90 79.90 124 -1.47(-1.81%)
Feb 09, 2010 81.37 81.37 81.37 81.37 100 -1.53(-1.85%)
Feb 03, 2010 82.90 82.90 82.90 0 -0.85(-1.01%)
Feb 02, 2010 81.95 83.75 81.95 83.75 3,801 +3.75(+4.69%)
Jan 27, 2010 80.00 80.00 80.00 0 +2.05(+2.63%)
Jan 26, 2010 77.95 77.95 77.95 77.95 131 -0.95(-1.20%)
Jan 25, 2010 78.85 78.90 78.85 78.90 456 -1.11(-1.39%)
Jan 19, 2010 80.01 80.01 80.01 0 -1.79(-2.19%)
Jan 15, 2010 81.80 81.80 81.80 0 +3.55(+4.54%)
Jan 11, 2010 78.25 78.25 78.25 0 +1.75(+2.29%)
Jan 06, 2010 76.50 76.50 76.50 0 +0.80(+1.06%)
Jan 04, 2010 75.70 75.70 75.70 75.70 0 +1.18(+1.58%)
Dec 15, 2009 74.52 74.52 74.52 0 +0.77(+1.05%)
Dec 01, 2009 73.75 73.75 73.75 73.75 103 +3.60(+5.13%)
Nov 30, 2009 70.15 70.15 70.15 70.15 223 +6.40(+10.04%)
Nov 24, 2009 63.75 63.75 63.75 0 -3.90(-5.76%)
Nov 19, 2009 67.65 67.65 67.65 133 -1.50(-2.17%)
Nov 12, 2009 69.15 69.15 69.15 69.15 0 -0.90(-1.28%)
Nov 11, 2009 70.05 70.05 70.05 70.05 125 -2.35(-3.25%)
Nov 10, 2009 72.40 72.40 72.40 72.40 286 -1.35(-1.83%)
Nov 09, 2009 74.65 74.65 73.75 73.75 301 -0.80(-1.07%)
Nov 06, 2009 74.55 74.55 74.55 74.55 200 -2.95(-3.81%)
Oct 30, 2009 77.50 77.50 77.50 77.50 0 -2.10(-2.64%)
Oct 23, 2009 79.60 79.60 79.60 79.60 0 -1.05(-1.30%)
Oct 22, 2009 80.65 80.65 80.65 80.65 163 +0.80(+1.00%)
Oct 20, 2009 79.85 79.85 79.85 79.85 0 -1.50(-1.84%)
Oct 15, 2009 81.35 81.35 81.35 0 +1.50(+1.88%)
Oct 13, 2009 79.85 79.85 79.85 0 -1.15(-1.42%)
Oct 12, 2009 81.00 81.00 81.00 81.00 200 +0.35(+0.43%)
Oct 09, 2009 80.65 80.65 80.65 80.65 343 +2.46(+3.15%)
Oct 06, 2009 78.19 78.19 78.19 78.19 0 +4.24(+5.73%)
Oct 01, 2009 73.95 73.95 73.95 73.95 0 -2.14(-2.81%)
Sep 30, 2009 76.09 76.09 76.09 76.09 820 +0.69(+0.92%)
Sep 28, 2009 75.40 75.40 75.40 0 +0.90(+1.21%)
Sep 24, 2009 74.50 74.50 74.50 0 -1.00(-1.32%)
Sep 23, 2009 75.50 75.50 75.50 75.50 105 -1.00(-1.31%)
Sep 22, 2009 76.37 76.50 76.37 76.50 3,000 +2.80(+3.80%)
Sep 21, 2009 73.70 73.70 73.70 73.70 200 -1.75(-2.32%)
Sep 18, 2009 74.50 75.45 74.50 75.45 220 +2.65(+3.64%)
Sep 16, 2009 72.80 72.80 72.80 0 -2.70(-3.58%)
Sep 10, 2009 75.50 75.50 75.50 0 +3.50(+4.86%)
Sep 04, 2009 72.00 72.00 72.00 0 -1.30(-1.77%)
Sep 02, 2009 73.30 73.30 73.30 0 +0.05(+0.07%)
Sep 01, 2009 73.25 74.58 73.00 73.25 837 -0.80(-1.08%)
Aug 27, 2009 74.05 74.05 74.05 0 -0.95(-1.27%)
Aug 26, 2009 75.00 75.00 75.00 75.00 100 +0.30(+0.40%)
Aug 21, 2009 74.70 74.70 74.70 0 +0.15(+0.20%)
Aug 17, 2009 74.55 74.55 74.55 0 -1.00(-1.32%)
Aug 12, 2009 75.55 75.55 75.55 75.55 5,100 -1.15(-1.50%)
Aug 11, 2009 76.70 76.70 76.70 76.70 200 +2.85(+3.86%)
Aug 07, 2009 73.85 73.85 73.85 0 +0.85(+1.16%)
Aug 06, 2009 73.00 73.00 73.00 73.00 100 +2.09(+2.95%)
Aug 05, 2009 70.91 70.91 70.91 70.91 148 -2.79(-3.79%)
Aug 04, 2009 73.70 73.70 73.70 73.70 200 +0.55(+0.75%)
Jul 31, 2009 73.15 73.15 73.15 0 -3.10(-4.07%)
Jul 30, 2009 73.75 76.25 73.75 76.25 798 +11.35(+17.49%)
Jul 29, 2009 66.00 66.00 64.90 64.90 218 +0.43(+0.67%)
Jul 21, 2009 64.47 64.47 64.47 0 +0.47(+0.73%)
Jul 20, 2009 63.65 64.00 63.62 64.00 1,143 +1.10(+1.75%)
Jul 17, 2009 62.90 62.90 62.90 62.90 200 -0.25(-0.40%)
Jul 16, 2009 63.15 63.15 63.15 63.15 200 +2.10(+3.44%)
Jul 15, 2009 61.29 61.50 61.05 61.05 23,694 +0.41(+0.68%)
Jul 14, 2009 60.64 60.64 60.64 60.64 2,010 +0.34(+0.56%)
Jul 10, 2009 60.30 60.30 60.30 0 -2.70(-4.29%)
Jul 08, 2009 63.00 63.00 63.00 63.00 0 +1.72(+2.81%)
Jul 02, 2009 61.28 61.28 61.28 0 -2.62(-4.10%)
Jul 01, 2009 63.90 63.90 63.90 63.90 192 +4.60(+7.76%)
Jun 24, 2009 59.30 59.30 59.30 0 -0.05(-0.08%)
Jun 22, 2009 59.35 59.35 59.35 0 -1.80(-2.94%)
Jun 17, 2009 61.15 61.15 61.15 61.15 200 -0.60(-0.97%)
Jun 15, 2009 61.75 61.75 61.75 61.75 0 +1.55(+2.57%)
Jun 08, 2009 60.20 60.20 60.20 0 +1.70(+2.91%)
Jun 03, 2009 58.50 58.50 58.50 58.50 0 +0.75(+1.30%)
Jun 02, 2009 57.75 57.75 57.75 57.75 2,600 +0.55(+0.96%)
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.