Skip to main content

Mitsubishi Estate Co. (OP: MITEY )

16.30 +0.49 (+3.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.23 19.34 19.11 19.25 33,208 -0.11(-0.57%)
Jan 30, 2018 19.14 19.14 19.14 19.36 58,448 -0.35(-1.78%)
Jan 29, 2018 19.40 19.84 19.40 19.71 190,991 -0.23(-1.15%)
Jan 26, 2018 19.58 19.99 19.58 19.94 59,633 -0.21(-1.04%)
Jan 25, 2018 19.98 20.25 19.98 20.15 76,725 +0.10(+0.50%)
Jan 24, 2018 20.15 20.15 19.90 20.05 68,473 +0.43(+2.19%)
Jan 23, 2018 19.36 19.72 19.36 19.62 128,393 +0.54(+2.80%)
Jan 22, 2018 18.70 19.09 18.70 19.09 173,197 +0.12(+0.66%)
Jan 19, 2018 18.70 19.07 18.70 18.96 153,168 +0.19(+0.99%)
Jan 18, 2018 18.79 18.80 18.59 18.77 176,249 -0.46(-2.42%)
Jan 17, 2018 19.00 19.25 18.95 19.24 132,016 +0.26(+1.37%)
Jan 16, 2018 18.76 19.10 18.76 18.98 348,698 +0.07(+0.37%)
Jan 12, 2018 18.91 18.91 18.91 0 -0.09(-0.45%)
Jan 11, 2018 18.58 19.00 18.58 19.00 207,006 +0.16(+0.82%)
Jan 10, 2018 18.59 18.89 18.56 18.84 796,259 +0.45(+2.45%)
Jan 09, 2018 18.51 18.56 18.35 18.39 501,267 -0.05(-0.27%)
Jan 08, 2018 18.09 18.44 18.09 18.44 254,970 +0.24(+1.32%)
Jan 05, 2018 18.04 18.24 17.88 18.20 1,902,760 +0.18(+1.00%)
Jan 04, 2018 17.89 18.09 17.89 18.02 680,150 +0.30(+1.72%)
Jan 03, 2018 17.66 17.75 17.55 17.71 99,198 +0.21(+1.23%)
Jan 02, 2018 17.14 17.51 17.14 17.50 295,352 +0.18(+1.04%)
Dec 29, 2017 17.32 17.32 17.32 0 +0.01(+0.06%)
Dec 28, 2017 17.15 17.54 17.15 17.31 135,635 +0.02(+0.12%)
Dec 27, 2017 17.20 17.36 17.20 17.29 146,211 -0.08(-0.46%)
Dec 26, 2017 17.09 17.37 17.09 17.37 141,741 +0.07(+0.38%)
Dec 22, 2017 17.51 17.51 17.12 17.30 176,112 +0.17(+0.99%)
Dec 21, 2017 17.08 17.18 17.08 17.14 197,119 +0.08(+0.47%)
Dec 20, 2017 17.07 17.30 17.04 17.05 190,605 -0.22(-1.27%)
Dec 19, 2017 17.19 17.50 17.19 17.27 162,885 -0.20(-1.12%)
Dec 18, 2017 17.32 17.71 17.32 17.47 204,152 +0.00(+0.01%)
Dec 15, 2017 17.33 17.53 17.33 17.47 310,018 -0.27(-1.54%)
Dec 14, 2017 17.64 17.79 17.64 17.74 174,951 +0.04(+0.24%)
Dec 13, 2017 17.51 17.75 17.51 17.70 202,010 +0.00(+0.00%)
Dec 12, 2017 17.52 17.76 17.52 17.70 141,307 +0.16(+0.94%)
Dec 11, 2017 17.48 17.72 17.42 17.54 118,104 -0.18(-0.99%)
Dec 08, 2017 17.57 17.74 17.57 17.71 189,336 +0.11(+0.62%)
Dec 07, 2017 17.51 17.77 17.41 17.60 133,484 +0.06(+0.34%)
Dec 06, 2017 17.40 17.62 17.36 17.54 152,245 -0.16(-0.93%)
Dec 05, 2017 17.71 17.82 17.61 17.70 156,770 +0.11(+0.65%)
Dec 04, 2017 17.60 17.60 17.48 17.59 124,397 -0.00(-0.03%)
Dec 01, 2017 17.43 17.71 17.43 17.59 169,581 -0.25(-1.37%)
Nov 30, 2017 17.76 17.91 17.76 17.84 106,023 +0.38(+2.15%)
Nov 29, 2017 17.45 17.71 17.45 17.46 217,975 -0.19(-1.08%)
Nov 28, 2017 17.60 17.70 17.57 17.66 99,374 -0.09(-0.54%)
Nov 27, 2017 17.86 17.85 17.75 107,829 -0.10(-0.56%)
Nov 24, 2017 17.59 18.13 17.59 17.85 42,378 -0.20(-1.11%)
Nov 22, 2017 17.93 18.11 17.93 18.05 134,219 -0.03(-0.17%)
Nov 21, 2017 18.16 18.16 18.04 18.08 103,692 +0.18(+1.01%)
Nov 20, 2017 18.01 18.01 17.69 17.90 62,489 -0.03(-0.17%)
Nov 17, 2017 17.79 18.00 17.75 17.93 67,271 -0.18(-1.02%)
Nov 16, 2017 17.89 18.18 17.89 18.11 71,879 +0.20(+1.14%)
Nov 15, 2017 17.56 17.94 17.56 17.91 133,562 -0.30(-1.67%)
Nov 14, 2017 18.43 18.43 18.14 18.21 96,414 -0.07(-0.36%)
Nov 13, 2017 18.46 18.46 18.09 18.28 57,193 -0.37(-1.98%)
Nov 10, 2017 18.54 18.69 18.48 18.65 75,951 +0.00(+0.00%)
Nov 09, 2017 18.56 18.68 18.42 18.65 131,382 -0.28(-1.48%)
Nov 08, 2017 18.88 18.98 18.85 18.93 36,118 +0.27(+1.45%)
Nov 07, 2017 18.60 18.66 18.60 18.66 73,803 -0.24(-1.27%)
Nov 06, 2017 18.09 19.20 18.05 18.90 90,784 +0.74(+4.10%)
Nov 03, 2017 18.11 18.16 18.05 18.16 54,893 +0.02(+0.08%)
Nov 02, 2017 18.24 18.24 17.99 18.14 81,777 -0.04(-0.22%)
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.