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 (%)
Jul 31, 2009 162.75 166.99 162.75 165.58 3,226 +7.32(+4.63%)
Jul 30, 2009 155.80 159.49 155.64 158.26 2,710 +0.00(+0.00%)
Jul 29, 2009 160.75 160.75 157.26 158.26 1,134 -3.49(-2.16%)
Jul 28, 2009 160.75 163.19 160.03 161.75 4,135 +4.25(+2.70%)
Jul 27, 2009 155.76 158.49 155.75 157.50 1,943 -0.23(-0.15%)
Jul 24, 2009 155.50 158.50 155.50 157.73 1,723 -0.17(-0.11%)
Jul 23, 2009 155.00 159.84 155.00 157.90 4,528 -2.05(-1.28%)
Jul 22, 2009 158.25 160.89 157.81 159.95 2,322 -0.06(-0.04%)
Jul 21, 2009 158.25 161.99 158.25 160.01 2,065 -0.23(-0.14%)
Jul 20, 2009 156.75 160.24 156.75 160.24 2,923 +2.24(+1.42%)
Jul 17, 2009 158.25 158.50 155.46 158.00 1,875 +6.00(+3.95%)
Jul 16, 2009 150.00 153.76 150.00 152.00 2,811 +0.47(+0.31%)
Jul 15, 2009 151.50 153.95 151.07 151.53 4,862 -2.44(-1.58%)
Jul 14, 2009 154.63 155.00 153.61 153.97 2,004 +0.76(+0.50%)
Jul 13, 2009 149.95 153.74 149.95 153.21 6,289 +0.94(+0.62%)
Jul 10, 2009 153.00 154.67 152.01 152.27 2,186 -4.13(-2.64%)
Jul 09, 2009 153.50 156.65 153.50 156.40 5,703 -2.60(-1.64%)
Jul 08, 2009 156.50 159.95 156.50 159.00 5,671 +0.03(+0.02%)
Jul 07, 2009 159.50 162.14 158.96 158.97 2,173 -4.28(-2.62%)
Jul 06, 2009 162.25 164.34 162.25 163.25 2,010 +2.85(+1.78%)
Jul 02, 2009 161.50 163.95 159.76 160.40 4,283 -7.85(-4.67%)
Jul 01, 2009 166.00 169.84 166.00 168.25 1,573 +1.30(+0.78%)
Jun 30, 2009 166.00 168.69 165.11 166.95 12,331 +2.14(+1.30%)
Jun 29, 2009 164.00 167.75 164.00 164.81 2,106 -3.69(-2.19%)
Jun 26, 2009 166.75 169.00 166.75 168.50 1,725 +2.61(+1.57%)
Jun 25, 2009 165.59 167.00 163.50 165.89 4,385 +9.79(+6.27%)
Jun 24, 2009 156.01 160.25 155.99 156.10 2,132 -5.65(-3.49%)
Jun 23, 2009 161.25 161.75 158.15 161.75 3,736 -0.50(-0.31%)
Jun 22, 2009 163.25 165.88 160.21 162.25 4,052 -5.20(-3.11%)
Jun 19, 2009 163.76 167.50 163.76 167.45 2,043 +4.19(+2.57%)
Jun 18, 2009 165.00 165.49 162.25 163.26 3,243 -0.41(-0.25%)
Jun 17, 2009 161.00 163.99 160.01 163.67 16,307 +3.20(+1.99%)
Jun 16, 2009 161.00 163.00 160.47 160.47 10,664 -8.48(-5.02%)
Jun 15, 2009 169.50 171.88 168.00 168.95 1,651 +1.44(+0.86%)
Jun 12, 2009 170.25 170.25 167.50 167.51 1,297 -2.98(-1.75%)
Jun 11, 2009 165.75 170.49 165.75 170.49 2,127 +7.48(+4.59%)
Jun 10, 2009 163.25 165.99 162.45 163.01 2,286 +5.03(+3.18%)
Jun 09, 2009 155.75 159.00 155.75 157.98 1,820 -0.03(-0.02%)
Jun 08, 2009 156.71 159.50 155.28 158.01 1,731 +0.65(+0.41%)
Jun 05, 2009 158.09 161.21 156.91 157.36 1,018 -5.64(-3.46%)
Jun 04, 2009 162.25 164.99 162.25 163.00 2,464 +0.75(+0.46%)
Jun 03, 2009 166.25 166.25 160.90 162.25 7,993 +1.24(+0.77%)
Jun 02, 2009 159.25 162.00 159.25 161.01 2,862 -4.97(-2.99%)
Jun 01, 2009 166.00 167.63 163.50 165.98 3,678 +3.43(+2.11%)
May 29, 2009 162.00 163.10 161.00 162.55 7,897 +8.56(+5.56%)
May 28, 2009 151.25 154.25 151.25 153.99 2,808 -2.96(-1.89%)
May 27, 2009 159.75 159.75 156.01 156.95 1,513 +0.95(+0.61%)
May 26, 2009 152.05 157.24 152.05 156.00 2,067 +11.64(+8.06%)
May 22, 2009 144.25 146.74 143.69 144.36 3,203 +1.57(+1.10%)
May 21, 2009 144.41 147.25 142.76 142.79 4,306 -4.24(-2.88%)
May 20, 2009 144.68 149.39 144.68 147.03 2,002 -1.22(-0.82%)
May 19, 2009 146.25 149.75 146.25 148.25 5,491 +0.25(+0.17%)
May 18, 2009 145.00 148.00 143.00 148.00 2,661 -1.86(-1.24%)
May 17, 2009 149.50 152.45 148.76 149.86 422 +0.11(+0.07%)
May 15, 2009 149.50 152.50 148.76 149.75 3,286 +2.95(+2.01%)
May 14, 2009 146.00 147.75 145.75 146.80 1,734 -0.20(-0.14%)
May 13, 2009 149.51 149.51 146.01 147.00 8,991 -2.30(-1.54%)
May 12, 2009 148.00 151.00 147.45 149.30 29,224 -3.20(-2.10%)
May 11, 2009 155.24 155.24 151.26 152.50 3,083 +7.99(+5.53%)
May 08, 2009 142.01 147.00 142.01 144.51 21,273 +3.66(+2.60%)
May 07, 2009 140.52 143.50 140.00 140.85 5,397 +0.90(+0.64%)
May 06, 2009 138.50 140.99 136.10 139.95 3,610 +2.45(+1.78%)
May 05, 2009 135.26 137.75 135.26 137.50 1,470 +1.24(+0.91%)
May 04, 2009 135.70 137.74 131.76 136.26 1,433 +1.78(+1.32%)
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.