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

Mitsubishi Estate Co. (OP: MITEY )

17.76 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 31, 2007 306.75 309.00 305.35 306.75 794 +5.75(+1.91%)
May 30, 2007 301.00 301.00 298.00 301.00 2,694 -0.25(-0.08%)
May 29, 2007 301.25 301.25 298.00 301.25 675 +0.00(+0.00%)
May 25, 2007 301.25 302.00 298.25 301.25 2,157 -6.25(-2.03%)
May 24, 2007 311.50 307.50 307.50 307.50 488 -4.00(-1.28%)
May 23, 2007 311.50 311.50 311.50 311.50 117 +2.50(+0.81%)
May 22, 2007 309.00 309.00 309.00 309.00 0 +0.00(+0.00%)
May 21, 2007 309.00 309.00 309.00 309.00 150 -3.50(-1.12%)
May 18, 2007 312.50 313.00 310.70 312.50 1,620 -2.50(-0.79%)
May 17, 2007 315.00 315.00 310.00 315.00 404 -6.00(-1.87%)
May 16, 2007 321.00 321.00 318.00 321.00 821 +0.00(+0.00%)
May 15, 2007 321.00 321.00 318.50 321.00 349 -1.80(-0.56%)
May 14, 2007 322.80 322.80 322.00 322.80 724 +1.80(+0.56%)
May 11, 2007 321.00 321.00 320.00 321.00 657 -6.00(-1.83%)
May 10, 2007 327.00 327.50 322.75 327.00 778 -1.00(-0.30%)
May 09, 2007 328.00 328.00 326.00 328.00 469 +3.50(+1.08%)
May 08, 2007 324.50 325.00 321.00 324.50 423 -3.00(-0.92%)
May 07, 2007 327.50 327.50 320.89 327.50 1,580 +13.50(+4.30%)
May 04, 2007 314.00 314.00 314.00 314.00 250 +0.00(+0.00%)
May 03, 2007 314.00 314.00 313.00 314.00 550 +1.00(+0.32%)
May 02, 2007 313.00 313.00 311.50 313.00 2,375 +2.00(+0.64%)
May 01, 2007 311.00 311.00 310.00 311.00 916 -4.50(-1.43%)
Apr 30, 2007 315.50 315.50 315.00 315.50 975 +0.50(+0.16%)
Apr 27, 2007 315.00 315.00 315.00 315.00 126 +0.00(+0.00%)
Apr 26, 2007 315.00 315.00 312.00 315.00 1,078 +1.50(+0.48%)
Apr 25, 2007 311.50 313.50 313.50 313.50 253 +2.00(+0.64%)
Apr 24, 2007 311.50 316.00 311.50 311.50 1,263 -3.50(-1.11%)
Apr 23, 2007 315.00 315.00 315.00 315.00 109 +3.50(+1.12%)
Apr 20, 2007 311.50 314.00 311.50 311.50 2,327 -4.00(-1.27%)
Apr 19, 2007 315.55 317.00 310.00 315.50 23,724 -0.05(-0.02%)
Apr 18, 2007 315.55 316.00 315.00 315.55 523 +10.80(+3.54%)
Apr 17, 2007 304.75 304.75 301.00 304.75 1,691 -0.25(-0.08%)
Apr 16, 2007 305.00 305.00 304.00 305.00 380 +8.50(+2.87%)
Apr 13, 2007 296.50 298.75 296.50 296.50 422 -0.50(-0.17%)
Apr 12, 2007 297.00 297.00 293.00 297.00 1,899 -2.50(-0.83%)
Apr 11, 2007 299.50 299.50 299.50 299.50 688 -1.00(-0.33%)
Apr 10, 2007 300.50 300.50 296.00 300.50 1,040 -2.50(-0.83%)
Apr 09, 2007 303.00 303.50 296.46 303.00 28,413 -4.60(-1.50%)
Apr 05, 2007 307.60 307.60 306.15 307.60 905 -4.90(-1.57%)
Apr 04, 2007 312.50 314.45 312.50 312.50 1,324 -1.00(-0.32%)
Apr 03, 2007 313.50 316.05 313.50 313.50 311 -4.00(-1.26%)
Apr 02, 2007 317.50 317.50 315.00 317.50 239 -11.00(-3.35%)
Mar 30, 2007 328.50 328.50 325.50 328.50 1,790 +3.00(+0.92%)
Mar 29, 2007 325.50 325.50 322.25 325.50 539 +0.50(+0.15%)
Mar 28, 2007 325.00 325.00 322.50 325.00 265 +2.45(+0.76%)
Mar 27, 2007 322.55 323.90 319.50 322.55 1,905 +11.55(+3.71%)
Mar 26, 2007 311.00 311.40 310.95 311.00 631 -8.00(-2.51%)
Mar 23, 2007 319.00 319.00 318.80 319.00 241 -6.00(-1.85%)
Mar 22, 2007 325.00 327.50 324.50 325.00 613 +0.00(+0.00%)
Mar 21, 2007 325.00 325.00 323.60 325.00 229 +0.50(+0.15%)
Mar 20, 2007 324.50 324.50 324.50 324.50 117 +12.50(+4.01%)
Mar 19, 2007 312.00 314.00 311.00 312.00 1,132 +2.00(+0.65%)
Mar 16, 2007 310.00 310.00 310.00 310.00 410 -5.50(-1.74%)
Mar 15, 2007 315.50 315.50 315.50 315.50 272 +5.50(+1.77%)
Mar 14, 2007 310.00 310.00 307.85 310.00 2,457 -16.50(-5.05%)
Mar 13, 2007 325.00 329.50 326.50 326.50 503 +1.50(+0.46%)
Mar 12, 2007 325.00 325.00 324.00 325.00 298 +6.00(+1.88%)
Mar 09, 2007 319.00 319.00 319.00 319.00 255 +0.50(+0.16%)
Mar 08, 2007 318.50 318.50 314.50 318.50 715 +0.50(+0.16%)
Mar 07, 2007 318.00 318.00 313.00 318.00 812 +7.75(+2.50%)
Mar 06, 2007 310.25 310.25 307.50 310.25 3,867 -1.75(-0.56%)
Mar 05, 2007 312.00 312.00 308.00 312.00 2,963 -3.50(-1.11%)
Mar 02, 2007 312.00 317.50 315.50 315.50 623 +3.50(+1.12%)
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.