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 30, 2010 141.50 141.50 139.41 139.41 2,897 -6.39(-4.38%)
Jul 29, 2010 144.81 146.80 144.20 145.80 1,678 +3.21(+2.25%)
Jul 28, 2010 143.83 144.54 142.59 142.59 1,556 +2.89(+2.07%)
Jul 27, 2010 139.00 140.91 139.00 139.70 17,284 -1.69(-1.20%)
Jul 26, 2010 139.92 141.87 139.92 141.39 1,829 +1.98(+1.42%)
Jul 23, 2010 138.29 140.29 138.29 139.41 1,237 +1.63(+1.18%)
Jul 22, 2010 133.91 137.79 133.91 137.78 7,409 +3.88(+2.90%)
Jul 21, 2010 136.18 136.18 133.42 133.90 3,776 -3.13(-2.28%)
Jul 20, 2010 137.75 137.98 135.30 137.03 3,227 -2.23(-1.60%)
Jul 19, 2010 139.00 139.99 138.75 139.26 1,694 +1.25(+0.91%)
Jul 16, 2010 140.93 141.24 137.76 138.01 1,880 -3.26(-2.31%)
Jul 15, 2010 141.55 143.12 140.51 141.27 1,310 -2.25(-1.57%)
Jul 14, 2010 145.55 145.55 143.30 143.52 1,824 -2.41(-1.65%)
Jul 13, 2010 143.41 146.32 143.41 145.93 1,934 +2.84(+1.98%)
Jul 12, 2010 142.99 144.00 142.99 143.09 1,241 -1.26(-0.87%)
Jul 09, 2010 145.18 145.49 144.23 144.35 2,392 -1.37(-0.94%)
Jul 08, 2010 145.41 146.47 145.25 145.72 2,370 -2.42(-1.63%)
Jul 07, 2010 144.23 148.14 144.23 148.14 1,393 +2.82(+1.94%)
Jul 06, 2010 144.50 147.24 144.15 145.32 2,152 +6.39(+4.60%)
Jul 02, 2010 137.75 139.48 137.35 138.93 2,453 -1.56(-1.11%)
Jul 01, 2010 139.07 141.06 138.26 140.49 1,593 +2.24(+1.62%)
Jun 30, 2010 139.76 141.73 138.25 138.25 1,765 -2.75(-1.95%)
Jun 29, 2010 143.95 143.95 139.30 141.00 1,963 -4.50(-3.09%)
Jun 25, 2010 144.61 146.61 144.61 145.50 1,518 -2.00(-1.36%)
Jun 24, 2010 151.47 151.47 147.50 147.50 2,605 -0.05(-0.03%)
Jun 23, 2010 147.37 149.36 147.37 147.55 4,332 +0.45(+0.31%)
Jun 22, 2010 150.51 152.38 147.05 147.10 14,714 -1.90(-1.28%)
Jun 21, 2010 149.01 152.11 148.99 149.00 5,666 +2.00(+1.36%)
Jun 18, 2010 148.19 148.19 146.20 147.00 2,363 -2.20(-1.47%)
Jun 17, 2010 148.78 149.82 148.78 149.20 2,969 -2.05(-1.36%)
Jun 16, 2010 147.84 152.08 147.84 151.25 11,179 +4.38(+2.98%)
Jun 15, 2010 145.75 148.09 145.75 146.87 5,018 +1.09(+0.75%)
Jun 14, 2010 145.51 147.75 145.50 145.78 1,841 -0.91(-0.62%)
Jun 11, 2010 141.75 146.69 141.75 146.69 15,821 +3.19(+2.22%)
Jun 10, 2010 141.54 145.00 141.54 143.50 1,911 +1.23(+0.86%)
Jun 09, 2010 141.72 145.25 141.72 142.27 3,055 -0.25(-0.18%)
Jun 08, 2010 141.75 144.35 140.80 142.52 2,789 +0.52(+0.37%)
Jun 07, 2010 142.68 144.68 142.00 142.00 1,670 -4.00(-2.74%)
Jun 04, 2010 147.00 148.09 146.00 146.00 2,129 -3.75(-2.50%)
Jun 03, 2010 150.57 152.43 149.75 149.75 3,954 -1.55(-1.02%)
Jun 02, 2010 148.25 151.30 148.25 151.30 5,957 +2.17(+1.46%)
Jun 01, 2010 149.75 151.05 149.13 149.13 12,588 -2.62(-1.73%)
May 28, 2010 155.01 155.01 151.00 151.75 17,883 -3.26(-2.10%)
May 27, 2010 154.75 157.49 154.75 155.01 4,260 -1.99(-1.27%)
May 26, 2010 155.11 157.60 155.11 157.00 2,582 -0.46(-0.29%)
May 25, 2010 154.45 158.99 154.45 157.46 3,860 -4.03(-2.50%)
May 24, 2010 161.01 163.24 160.01 161.49 2,008 -3.99(-2.41%)
May 21, 2010 162.50 165.48 161.28 165.48 4,083 +3.49(+2.15%)
May 20, 2010 163.00 163.00 160.66 161.99 4,372 -5.01(-3.00%)
May 19, 2010 167.21 168.98 165.52 167.00 1,879 +3.50(+2.14%)
May 18, 2010 166.50 167.74 163.50 163.50 2,378 -7.43(-4.35%)
May 17, 2010 168.94 170.94 167.25 170.93 2,276 -0.07(-0.04%)
May 14, 2010 173.00 173.28 169.51 171.00 1,872 -0.24(-0.14%)
May 13, 2010 171.71 173.24 169.23 171.24 2,627 +3.73(+2.23%)
May 12, 2010 165.52 167.51 165.52 167.51 2,420 +0.46(+0.28%)
May 11, 2010 168.50 169.18 167.05 167.05 1,812 -4.45(-2.59%)
May 10, 2010 171.50 174.99 171.50 171.50 2,721 +0.55(+0.32%)
May 07, 2010 170.96 172.49 167.76 170.95 2,690 -2.05(-1.18%)
May 06, 2010 174.25 175.13 171.44 173.00 3,679 -1.00(-0.57%)
May 05, 2010 174.00 176.90 172.07 174.00 3,729 -1.75(-1.00%)
May 04, 2010 177.75 178.49 174.25 175.75 1,666 -3.75(-2.09%)
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.