Skip to main content

Mitsubishi Elect Cor (OP: MIELY )

33.52 +0.46 (+1.39%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 33.92 33.92 32.78 33.52 43,846 +0.46(+1.39%)
Jun 11, 2024 34.07 34.07 33.00 33.06 68,989 -1.20(-3.50%)
Jun 10, 2024 35.04 35.04 33.34 34.26 28,001 +0.28(+0.82%)
Jun 07, 2024 33.33 34.06 33.33 33.98 40,981 +0.09(+0.27%)
Jun 06, 2024 33.70 34.91 33.70 33.89 51,148 -0.62(-1.80%)
Jun 05, 2024 34.99 34.99 34.20 34.51 244,563 -0.94(-2.65%)
Jun 04, 2024 34.41 35.61 34.41 35.45 288,135 +0.45(+1.29%)
Jun 03, 2024 35.24 35.24 34.90 35.00 67,820 +0.26(+0.75%)
May 31, 2024 34.00 34.75 34.00 34.74 156,129 +1.34(+4.01%)
May 30, 2024 33.43 33.50 33.40 33.40 49,708 -0.60(-1.76%)
May 29, 2024 34.33 34.79 34.00 34.00 54,139 -1.99(-5.54%)
May 28, 2024 36.93 36.93 35.91 35.99 90,450 -0.26(-0.70%)
May 24, 2024 35.95 36.25 35.74 36.25 65,817 +0.87(+2.46%)
May 23, 2024 35.29 36.45 35.23 35.38 47,628 +0.27(+0.77%)
May 22, 2024 34.03 35.88 34.03 35.11 88,394 -0.81(-2.26%)
May 21, 2024 35.98 36.03 35.85 35.92 17,047 -0.30(-0.83%)
May 20, 2024 36.21 36.33 36.12 36.22 27,793 -0.02(-0.06%)
May 17, 2024 36.19 36.55 36.11 36.24 29,492 +0.17(+0.47%)
May 16, 2024 36.16 36.41 36.07 36.07 32,977 -0.11(-0.29%)
May 15, 2024 35.88 36.21 35.88 36.18 21,439 +0.47(+1.31%)
May 14, 2024 35.91 35.91 35.48 35.71 175,180 +0.44(+1.24%)
May 13, 2024 35.14 36.28 35.14 35.27 51,352 -0.34(-0.95%)
May 10, 2024 34.71 35.88 34.71 35.61 35,849 -0.33(-0.92%)
May 09, 2024 35.95 36.30 35.81 35.94 28,628 -0.51(-1.40%)
May 08, 2024 35.08 36.50 35.08 36.45 28,716 -0.31(-0.84%)
May 07, 2024 37.90 37.90 36.72 36.76 27,226 -0.54(-1.45%)
May 06, 2024 38.48 38.48 36.86 37.30 25,196 +0.26(+0.70%)
May 03, 2024 36.82 37.05 36.78 37.04 36,805 +0.47(+1.29%)
May 02, 2024 36.44 36.67 36.40 36.57 35,139 +0.55(+1.53%)
May 01, 2024 35.97 36.35 35.87 36.02 45,557 +1.16(+3.33%)
Apr 30, 2024 35.47 35.47 34.86 34.86 42,927 +2.63(+8.16%)
Apr 29, 2024 31.75 32.24 31.70 32.23 64,671 -0.15(-0.46%)
Apr 26, 2024 32.08 32.63 31.99 32.38 65,296 +1.71(+5.58%)
Apr 25, 2024 31.31 31.31 30.40 30.67 48,722 -1.13(-3.56%)
Apr 24, 2024 31.01 31.89 31.01 31.80 25,968 +0.32(+1.02%)
Apr 23, 2024 31.00 32.00 31.00 31.48 52,067 -0.37(-1.16%)
Apr 22, 2024 32.00 32.00 31.56 31.85 38,727 -0.17(-0.52%)
Apr 19, 2024 31.88 32.15 31.65 32.02 58,002 -0.03(-0.10%)
Apr 18, 2024 31.15 32.78 31.15 32.05 61,514 -0.31(-0.95%)
Apr 17, 2024 32.92 32.92 32.02 32.36 32,757 -0.25(-0.78%)
Apr 16, 2024 33.60 33.60 32.54 32.61 38,448 -0.54(-1.63%)
Apr 15, 2024 32.55 33.89 32.55 33.15 24,182 +0.01(+0.03%)
Apr 12, 2024 32.29 33.21 32.29 33.14 23,191 -0.30(-0.90%)
Apr 11, 2024 33.45 33.64 33.28 33.44 51,727 +1.00(+3.09%)
Apr 10, 2024 32.50 33.92 32.28 32.44 55,883 -0.53(-1.61%)
Apr 09, 2024 32.50 33.16 32.50 32.97 128,333 +0.80(+2.49%)
Apr 08, 2024 31.98 32.25 31.98 32.17 62,746 +0.63(+2.00%)
Apr 05, 2024 31.50 31.60 31.30 31.54 113,423 -0.46(-1.44%)
Apr 04, 2024 32.99 32.99 31.67 32.00 206,467 -0.30(-0.93%)
Apr 03, 2024 32.09 32.35 32.09 32.30 73,436 -0.16(-0.49%)
Apr 02, 2024 32.42 32.51 32.40 32.46 21,470 -0.16(-0.49%)
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.