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

Mitsubishi Estate Co. (OP: MITEY )

17.54 -0.22 (-1.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 24, 2011 170.61 171.30 170.02 170.66 2,106 +0.45(+0.26%)
May 23, 2011 170.00 171.12 169.77 170.21 732 -3.93(-2.26%)
May 20, 2011 174.17 176.17 173.59 174.14 4,719 -2.00(-1.14%)
May 19, 2011 176.25 176.50 175.63 176.14 1,648 -0.23(-0.13%)
May 18, 2011 176.74 176.74 175.07 176.37 2,280 +2.97(+1.71%)
May 17, 2011 171.50 173.41 171.39 173.40 3,642 +3.60(+2.12%)
May 16, 2011 168.95 170.95 168.95 169.80 6,158 -1.52(-0.89%)
May 13, 2011 172.42 174.33 171.22 171.32 1,330 -5.15(-2.92%)
May 12, 2011 174.55 176.55 174.55 176.47 1,196 -1.98(-1.11%)
May 11, 2011 180.75 180.75 178.03 178.45 2,030 -2.65(-1.46%)
May 10, 2011 179.65 181.50 179.65 181.10 1,190 +1.60(+0.89%)
May 09, 2011 181.16 181.16 179.32 179.50 1,210 -2.64(-1.45%)
May 06, 2011 182.00 183.71 182.00 182.14 6,841 +5.14(+2.90%)
May 05, 2011 177.67 178.32 176.23 177.00 1,897 -0.74(-0.42%)
May 04, 2011 178.21 179.07 177.12 177.74 2,238 -0.87(-0.49%)
May 03, 2011 179.00 181.41 177.79 178.61 3,816 +0.53(+0.30%)
May 02, 2011 178.08 179.99 178.08 178.08 5,065 +4.41(+2.54%)
Apr 29, 2011 172.12 174.46 172.12 173.67 3,213 -0.03(-0.02%)
Apr 28, 2011 173.70 173.70 172.74 173.70 1,718 +2.61(+1.53%)
Apr 27, 2011 170.00 171.27 169.32 171.09 4,028 -1.50(-0.87%)
Apr 26, 2011 170.27 172.98 170.27 172.59 2,325 +2.00(+1.17%)
Apr 25, 2011 171.03 171.03 170.05 170.59 1,990 -1.14(-0.66%)
Apr 21, 2011 170.84 172.83 170.84 171.73 4,117 -0.72(-0.42%)
Apr 20, 2011 170.00 173.00 170.00 172.45 51,680 +5.40(+3.23%)
Apr 19, 2011 165.10 167.09 165.10 167.05 1,924 +0.05(+0.03%)
Apr 18, 2011 166.49 167.00 165.39 167.00 1,097 +0.51(+0.31%)
Apr 15, 2011 165.17 166.90 165.17 166.49 1,608 +0.18(+0.11%)
Apr 14, 2011 166.31 167.12 166.31 166.31 846 +0.97(+0.59%)
Apr 13, 2011 164.75 166.14 164.14 165.34 1,756 +4.25(+2.64%)
Apr 12, 2011 162.75 162.75 160.75 161.09 1,872 -0.76(-0.47%)
Apr 11, 2011 164.30 164.30 161.50 161.85 1,842 -0.65(-0.40%)
Apr 08, 2011 161.78 163.78 161.78 162.50 1,471 +6.06(+3.87%)
Apr 07, 2011 156.44 158.44 156.44 156.44 1,508 -2.89(-1.81%)
Apr 06, 2011 160.44 160.44 158.44 159.33 1,303 -4.52(-2.76%)
Apr 05, 2011 163.28 164.99 163.28 163.85 1,728 -2.36(-1.42%)
Apr 04, 2011 167.23 167.23 165.23 166.21 2,840 -6.17(-3.58%)
Apr 01, 2011 169.25 172.38 169.25 172.38 5,810 +3.29(+1.95%)
Mar 31, 2011 171.09 171.09 169.09 169.09 22,398 -3.19(-1.85%)
Mar 30, 2011 172.28 172.28 172.28 172.28 4,352 +4.64(+2.77%)
Mar 29, 2011 168.09 168.09 166.08 167.64 2,300 -1.34(-0.79%)
Mar 28, 2011 170.95 170.95 168.95 168.98 2,425 -4.16(-2.40%)
Mar 25, 2011 174.03 176.01 173.11 173.14 2,209 -6.02(-3.36%)
Mar 24, 2011 178.50 179.79 175.75 179.16 1,538 -0.98(-0.54%)
Mar 23, 2011 180.86 181.50 178.86 180.14 2,346 -5.94(-3.19%)
Mar 22, 2011 187.27 188.07 186.07 186.08 1,212 -7.92(-4.08%)
Mar 21, 2011 194.00 196.00 194.00 194.00 2,592 +3.50(+1.84%)
Mar 18, 2011 186.52 191.50 186.52 190.50 2,038 +4.50(+2.42%)
Mar 17, 2011 185.23 190.00 185.23 186.00 34,815 +5.95(+3.30%)
Mar 16, 2011 181.65 182.55 175.55 180.05 34,613 +9.05(+5.29%)
Mar 15, 2011 158.56 174.00 157.75 171.00 2,922 -8.00(-4.47%)
Mar 14, 2011 182.75 182.75 177.00 179.00 2,647 -14.00(-7.25%)
Mar 11, 2011 191.50 196.25 191.50 193.00 1,386 -2.05(-1.05%)
Mar 10, 2011 197.20 197.20 195.01 195.05 1,713 -8.40(-4.13%)
Mar 09, 2011 204.75 204.75 203.19 203.45 1,061 +4.09(+2.05%)
Mar 08, 2011 199.49 199.75 198.12 199.36 1,449 +0.09(+0.05%)
Mar 07, 2011 201.27 201.27 199.27 199.27 1,376 -3.56(-1.76%)
Mar 04, 2011 203.08 203.08 200.17 202.83 2,048 +0.30(+0.15%)
Mar 03, 2011 201.00 202.95 200.26 202.53 2,487 +3.53(+1.77%)
Mar 02, 2011 199.17 201.17 198.00 199.00 8,539 -6.03(-2.94%)
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.