Skip to main content
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 (%)
Mar 31, 2009 111.02 114.49 111.02 112.75 13,874 -2.24(-1.95%)
Mar 30, 2009 115.50 117.97 114.01 114.99 1,638 -12.00(-9.45%)
Mar 26, 2009 123.50 127.24 123.50 126.99 3,704 +2.00(+1.60%)
Mar 25, 2009 122.74 125.99 121.76 124.99 2,279 +2.99(+2.45%)
Mar 24, 2009 122.00 122.90 120.40 122.00 1,294 -3.10(-2.48%)
Mar 23, 2009 122.80 125.10 122.80 125.10 2,521 +11.34(+9.97%)
Mar 20, 2009 115.26 117.74 113.76 113.76 1,597 -4.44(-3.76%)
Mar 19, 2009 117.27 119.74 117.16 118.20 1,753 +3.20(+2.78%)
Mar 18, 2009 111.50 117.84 110.75 115.00 4,284 +0.86(+0.75%)
Mar 17, 2009 112.75 114.24 110.26 114.14 4,373 +7.23(+6.76%)
Mar 16, 2009 108.25 109.99 106.05 106.91 1,886 +6.21(+6.17%)
Mar 13, 2009 98.26 100.70 98.20 100.70 1,508 +0.90(+0.90%)
Mar 12, 2009 97.51 101.74 97.51 99.80 5,082 +1.75(+1.78%)
Mar 11, 2009 97.30 99.90 97.29 98.05 2,884 +2.31(+2.41%)
Mar 10, 2009 91.25 95.75 91.25 95.74 4,818 +6.58(+7.38%)
Mar 09, 2009 88.75 90.99 88.75 89.16 2,349 -5.65(-5.96%)
Mar 06, 2009 98.00 98.00 94.01 94.81 5,910 -4.94(-4.95%)
Mar 05, 2009 100.00 102.10 97.01 99.75 2,982 -2.15(-2.11%)
Mar 04, 2009 98.65 103.34 98.65 101.90 4,775 +3.40(+3.45%)
Mar 02, 2009 98.05 100.61 97.00 98.50 2,237 -4.04(-3.94%)
Feb 27, 2009 100.04 102.55 99.99 102.54 2,547 +2.22(+2.21%)
Feb 26, 2009 102.09 103.24 100.11 100.32 3,901 -2.18(-2.13%)
Feb 25, 2009 102.80 104.61 101.52 102.50 5,541 -2.24(-2.14%)
Feb 24, 2009 103.22 104.74 101.06 104.74 3,267 -0.27(-0.26%)
Feb 23, 2009 107.40 110.01 105.01 105.01 4,024 -6.42(-5.76%)
Feb 20, 2009 108.95 112.00 108.01 111.43 17,218 +1.42(+1.29%)
Feb 19, 2009 111.91 113.49 110.01 110.01 7,123 -2.31(-2.06%)
Feb 18, 2009 112.25 114.71 112.25 112.32 4,498 -1.69(-1.48%)
Feb 17, 2009 115.50 117.50 114.01 114.01 1,700 -10.09(-8.13%)
Feb 13, 2009 125.00 126.00 124.08 124.10 1,414 -4.15(-3.24%)
Feb 12, 2009 126.64 128.75 126.50 128.25 2,406 -2.70(-2.06%)
Feb 11, 2009 130.92 133.49 129.56 130.95 3,506 +0.98(+0.75%)
Feb 10, 2009 130.75 133.99 129.45 129.97 2,454 -1.55(-1.18%)
Feb 09, 2009 128.00 133.93 128.00 131.52 1,399 -5.97(-4.34%)
Feb 06, 2009 132.25 137.49 132.25 137.49 1,483 +0.84(+0.61%)
Feb 05, 2009 139.50 139.99 136.51 136.65 1,279 -5.15(-3.63%)
Feb 04, 2009 140.01 142.50 139.01 141.80 2,160 +2.55(+1.83%)
Feb 03, 2009 135.50 139.45 135.50 139.25 1,502 +4.56(+3.39%)
Feb 02, 2009 131.00 134.70 130.42 134.69 1,188 +1.45(+1.09%)
Jan 30, 2009 133.25 134.99 132.00 133.24 1,999 -7.46(-5.30%)
Jan 29, 2009 143.75 143.75 137.51 140.70 2,133 +2.20(+1.59%)
Jan 28, 2009 137.00 140.50 137.00 138.50 1,900 -1.50(-1.07%)
Jan 27, 2009 139.00 142.06 139.00 140.00 2,151 +7.90(+5.98%)
Jan 26, 2009 126.80 132.25 126.80 132.10 2,216 -6.08(-4.40%)
Jan 23, 2009 135.25 138.20 132.27 138.18 1,443 -4.32(-3.03%)
Jan 22, 2009 145.00 145.00 139.01 142.50 4,011 +6.43(+4.73%)
Jan 21, 2009 133.50 138.49 133.50 136.07 6,302 +1.91(+1.42%)
Jan 20, 2009 138.00 139.50 134.16 134.16 8,479 -2.10(-1.54%)
Jan 16, 2009 136.50 139.75 134.88 136.26 4,642 +0.55(+0.41%)
Jan 15, 2009 135.80 138.70 135.25 135.71 3,801 +1.64(+1.22%)
Jan 14, 2009 137.00 141.45 133.32 134.07 2,415 -8.43(-5.92%)
Jan 13, 2009 142.75 145.25 142.41 142.50 2,680 -12.25(-7.92%)
Jan 12, 2009 155.00 158.99 153.26 154.75 8,699 +0.24(+0.16%)
Jan 09, 2009 157.20 157.20 154.00 154.51 2,398 -6.01(-3.74%)
Jan 08, 2009 160.25 162.74 160.00 160.52 1,312 -1.19(-0.74%)
Jan 07, 2009 163.29 167.24 161.71 161.71 7,225 +0.71(+0.44%)
Jan 06, 2009 160.50 162.00 157.00 161.00 4,593 -4.00(-2.42%)
Jan 05, 2009 160.75 169.10 160.75 165.00 13,725 +1.35(+0.82%)
Jan 02, 2009 157.50 165.00 157.50 163.65 1,166 +1.65(+1.02%)
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.