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

Mitsubishi Estate Co. (OP: MITEY )

16.90 -0.16 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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, 2004 120.00 120.50 119.00 120.00 1,349 +2.42(+2.06%)
May 27, 2004 117.58 117.58 117.58 117.58 100 +0.00(+0.00%)
May 26, 2004 117.58 117.58 117.58 117.58 100 +1.58(+1.36%)
May 25, 2004 116.00 116.00 116.00 116.00 305 +0.00(+0.00%)
May 24, 2004 116.00 116.00 116.00 116.00 305 +0.00(+0.00%)
May 21, 2004 116.00 116.00 116.00 116.00 305 +5.25(+4.74%)
May 20, 2004 110.75 110.75 110.75 110.75 410 +4.94(+4.67%)
May 19, 2004 105.81 105.81 105.81 105.81 6,401 +0.00(+0.00%)
May 18, 2004 105.81 105.81 105.81 105.81 6,401 +0.00(+0.00%)
May 17, 2004 107.00 105.81 105.81 105.81 6,401 -1.19(-1.12%)
May 14, 2004 115.00 108.90 107.00 107.00 650 -8.00(-6.96%)
May 13, 2004 115.00 115.00 115.00 115.00 0 +0.00(+0.00%)
May 12, 2004 107.00 115.00 115.00 115.00 358 +8.00(+7.48%)
May 11, 2004 106.00 107.00 106.00 107.00 280 +1.00(+0.94%)
May 10, 2004 114.00 109.00 106.00 106.00 602 -8.00(-7.02%)
May 07, 2004 121.50 114.00 112.50 114.00 880 -7.50(-6.17%)
May 06, 2004 121.50 121.50 121.50 121.50 0 +0.00(+0.00%)
May 05, 2004 120.00 121.50 119.00 121.50 1,212 +1.50(+1.25%)
May 04, 2004 123.25 120.00 120.00 120.00 250 -3.25(-2.64%)
May 03, 2004 123.25 123.25 123.25 123.25 0 +0.00(+0.00%)
Apr 30, 2004 123.25 123.25 123.25 123.25 0 +0.00(+0.00%)
Apr 29, 2004 123.25 123.25 123.25 123.25 0 +0.00(+0.00%)
Apr 28, 2004 123.25 123.25 123.25 123.25 0 +0.00(+0.00%)
Apr 27, 2004 126.00 123.25 123.25 123.25 100 -2.75(-2.18%)
Apr 26, 2004 126.00 126.00 126.00 126.00 0 +0.00(+0.00%)
Apr 23, 2004 126.00 126.00 126.00 126.00 0 +0.00(+0.00%)
Apr 22, 2004 126.00 126.00 121.00 126.00 4,768 +0.00(+0.00%)
Apr 21, 2004 124.00 128.00 125.00 126.00 50,233 +2.00(+1.61%)
Apr 20, 2004 124.00 128.00 124.00 124.00 520 +0.00(+0.00%)
Apr 19, 2004 138.00 124.00 124.00 124.00 100 -14.00(-10.14%)
Apr 16, 2004 138.00 138.00 138.00 138.00 4,000 +0.00(+0.00%)
Apr 15, 2004 138.00 138.00 138.00 138.00 0 +0.00(+0.00%)
Apr 14, 2004 141.00 138.00 138.00 138.00 183 -3.00(-2.13%)
Apr 13, 2004 138.00 141.00 141.00 141.00 300 +3.00(+2.17%)
Apr 12, 2004 137.00 138.00 138.00 138.00 400 +1.00(+0.73%)
Apr 08, 2004 137.00 137.00 137.00 137.00 0 +0.00(+0.00%)
Apr 07, 2004 137.00 137.00 137.00 137.00 163 +2.00(+1.48%)
Apr 06, 2004 137.00 137.50 135.00 135.00 2,623 -2.00(-1.46%)
Apr 05, 2004 137.00 137.00 137.00 137.00 569 +2.00(+1.48%)
Apr 02, 2004 140.00 138.50 135.00 135.00 2,731 -5.00(-3.57%)
Apr 01, 2004 137.50 140.00 140.00 140.00 900 +2.50(+1.82%)
Mar 31, 2004 133.00 137.50 137.50 137.50 600 +4.50(+3.38%)
Mar 30, 2004 135.00 133.00 133.00 133.00 165 -2.00(-1.48%)
Mar 29, 2004 135.00 135.00 135.00 135.00 0 +0.00(+0.00%)
Mar 26, 2004 130.00 135.45 135.00 135.00 340 +5.00(+3.85%)
Mar 25, 2004 130.00 130.00 130.00 130.00 0 +0.00(+0.00%)
Mar 24, 2004 125.50 130.00 130.00 130.00 191 +4.50(+3.59%)
Mar 23, 2004 124.25 125.50 123.40 125.50 218 +1.25(+1.01%)
Mar 22, 2004 128.25 125.50 124.25 124.25 700 -4.00(-3.12%)
Mar 19, 2004 128.25 128.25 128.25 128.25 0 +0.00(+0.00%)
Mar 18, 2004 129.50 128.25 128.25 128.25 102 -1.25(-0.97%)
Mar 17, 2004 129.75 129.75 129.25 129.50 820 -0.25(-0.19%)
Mar 16, 2004 128.00 130.50 128.35 129.75 1,500 +1.75(+1.37%)
Mar 15, 2004 119.50 128.00 128.00 128.00 300 +3.00(+2.40%)
Mar 12, 2004 125.00 125.00 125.00 125.00 100 +0.00(+0.00%)
Mar 11, 2004 123.50 125.00 125.00 125.00 100 +1.50(+1.21%)
Mar 10, 2004 122.50 123.50 123.00 123.50 900 +1.00(+0.82%)
Mar 09, 2004 124.00 123.00 121.00 122.50 340 -1.50(-1.21%)
Mar 08, 2004 125.50 124.00 124.00 124.00 400 -1.50(-1.20%)
Mar 05, 2004 125.50 127.00 125.22 125.50 3,950 +0.00(+0.00%)
Mar 04, 2004 125.00 127.00 125.22 125.50 3,950 +0.50(+0.40%)
Mar 03, 2004 124.25 126.00 124.50 125.00 2,910 +0.75(+0.60%)
Mar 02, 2004 122.50 125.75 124.25 124.25 200 +1.75(+1.43%)
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.