Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Mitsubishi Heavy Industries, Ltd. (MHVYF)

19.50
-0.25
(-1.27%)
At close: May 7 at 2:58:42 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202519.8820.0019.5019.5019.506,800
May 6, 202519.8019.8019.4319.6119.61126,000
May 5, 202519.6219.9919.6219.8019.803,200
May 2, 202518.0020.1018.0019.5419.54109,100
May 1, 202519.6619.7619.5519.7619.76118,900
Apr 30, 202519.9519.9519.0019.6519.6589,400
Apr 29, 202520.0020.2419.8419.9519.953,700
Apr 28, 202519.5020.0419.1819.6919.69255,000
Apr 25, 202518.0519.3718.0519.2219.223,000
Apr 24, 202519.3019.3318.8219.3319.33138,700
Apr 23, 202518.3919.3018.3918.8018.80177,800
Apr 22, 202519.0519.0518.2018.2518.2579,800
Apr 21, 202518.8518.8517.0918.7518.751,800
Apr 17, 202519.7019.7017.7918.7418.749,200
Apr 16, 202518.5518.5517.9617.9617.96247,000
Apr 15, 202517.5019.1517.5018.7518.75175,800
Apr 14, 202518.0018.0017.5017.5017.50600
Apr 11, 202516.7517.3516.7517.3017.3033,200
Apr 10, 202517.0017.0016.0516.4416.44114,200
Apr 9, 202515.1017.5115.1015.6715.6724,000
Apr 8, 202515.5016.8615.2515.6115.6141,500
Apr 7, 202513.3615.8013.3614.8314.83116,400
Apr 4, 202515.0016.5015.0015.1315.1368,900
Apr 3, 202516.1017.0016.1016.5016.506,600
Apr 2, 202516.5017.5016.5017.3517.352,000
Apr 1, 202517.0317.0316.5516.9016.908,600
Mar 31, 202516.9717.0416.7317.0417.04278,200
Mar 28, 202517.5018.4617.1517.2117.219,400
Mar 27, 202517.7518.4017.6917.6917.6916,800
Mar 26, 202518.6318.6317.7417.9017.9056,100
Mar 25, 202519.6019.6018.3518.5718.57217,900
Mar 24, 202519.1919.2018.4018.9318.936,300
Mar 21, 202519.9819.9819.1819.5719.571,358,200
Mar 20, 202519.2720.3419.2619.4719.471,392,000
Mar 19, 202519.3519.8519.3519.5519.55263,900
Mar 18, 202519.9919.9918.7519.3019.30301,500
Mar 17, 202518.9520.0018.5019.7019.7024,600
Mar 14, 202517.2417.5217.0017.4517.458,200
Mar 13, 202515.9117.6015.9116.8516.8511,600
Mar 12, 202516.2017.5515.9115.9115.917,000
Mar 11, 202515.6616.2015.4715.4715.477,400
Mar 10, 202516.9516.9515.5215.6615.6632,600
Mar 7, 202516.8517.0215.8517.0017.0026,100
Mar 6, 202516.2517.0016.2516.7616.7638,000
Mar 5, 202515.4615.7515.4115.4615.4616,400
Mar 4, 202514.7515.4014.7515.4015.4034,500
Mar 3, 202514.2114.3313.9214.0014.007,800
Feb 28, 202512.2013.9512.2013.3513.355,300
Feb 27, 202512.8014.2812.8013.9013.908,000
Feb 26, 202513.8013.8013.6513.7513.7521,400
Feb 25, 202514.0514.5013.4713.7613.764,200
Feb 24, 202513.7514.1413.7514.1414.143,900
Feb 21, 202513.9013.9013.6013.7513.756,700
Feb 20, 202514.0014.7414.0014.0514.053,300
Feb 19, 202514.3814.3814.1414.1414.1410,000
Feb 18, 202514.4514.7514.2614.7514.759,700
Feb 14, 202514.0014.0013.6513.8313.835,200
Feb 13, 202514.1314.1613.5614.1614.1611,400
Feb 12, 202514.1314.1314.1314.1314.13-
Feb 11, 202514.2514.2514.1314.1314.13900
Feb 10, 202514.6514.7514.2414.2414.247,700
Feb 7, 202514.2714.2714.2714.2714.27300
Feb 6, 202514.4014.8014.4014.8014.80900
Feb 5, 202514.5014.5014.5014.5014.50-
Feb 4, 202514.5014.5014.3314.5014.501,700
Feb 3, 202514.0014.9814.0014.9814.981,500
Jan 31, 202514.8514.8514.4814.4914.492,500
Jan 30, 202514.9814.9813.5514.5014.508,100
Jan 29, 202514.3815.0014.0015.0015.0033,400
Jan 28, 202513.9514.5013.6113.7513.7510,200
Jan 27, 202515.3115.3513.9915.0615.066,600
Jan 24, 202514.4515.2414.4015.1915.199,900
Jan 23, 202514.0014.4513.7914.4514.4523,300
Jan 22, 202513.4713.8213.3013.5313.539,400
Jan 21, 202513.0013.3213.0013.2513.2538,500
Jan 17, 202513.6813.7813.3413.4413.443,500
Jan 16, 202512.7513.6312.7513.5013.5021,100
Jan 15, 202513.5013.5513.2513.2513.253,600
Jan 14, 202513.5314.2013.3513.7613.762,200
Jan 13, 202514.5714.5713.5013.8013.801,600
Jan 10, 202514.0014.0013.5913.5913.599,000
Jan 8, 202514.1514.1513.5814.1314.133,200
Jan 7, 202514.3014.5314.1414.1514.152,400
Jan 6, 202514.2514.8214.0514.2714.2724,500
Jan 3, 202513.8714.0913.8314.0914.0915,800
Jan 2, 202514.2614.2613.7013.7013.703,300
Dec 31, 202414.0014.3514.0014.2214.222,700
Dec 30, 202414.1014.1013.3214.0014.0014,700
Dec 27, 202414.3814.4514.2614.2614.261,600
Dec 26, 202414.2014.4414.1014.4414.442,600
Dec 24, 202414.1514.1514.1514.1514.153,200
Dec 23, 202414.1014.4714.1014.2614.265,200
Dec 20, 202414.5014.5314.1714.4714.473,100
Dec 19, 202414.5014.7414.5014.7414.744,400
Dec 18, 202413.6014.8413.6014.3014.308,200
Dec 17, 202414.8414.8414.7414.7914.792,700
Dec 16, 202415.0015.0014.8414.8714.8722,000
Dec 13, 202415.1215.1415.0015.0015.0032,300
Dec 12, 202415.2515.7015.2515.7015.702,200
Dec 11, 202414.7515.7014.7515.3315.333,200
Dec 10, 202415.7515.7514.6114.8314.8310,900
Dec 9, 202415.0515.2415.0015.2415.246,500
Dec 6, 202415.5115.6015.5015.5315.532,100
Dec 5, 202415.3715.7015.3715.7015.702,300
Dec 4, 202415.5016.0215.5015.9515.9513,500
Dec 3, 202415.1515.3015.1515.3015.301,100
Dec 2, 202414.4815.0514.4815.0515.053,500
Nov 29, 202414.8814.8814.5114.6514.65800
Nov 27, 202415.1015.1015.1015.1015.10-
Nov 26, 202415.0015.1414.7015.1015.1016,100
Nov 25, 202415.3815.3815.0115.2315.232,300
Nov 22, 202414.9915.3814.9015.2015.209,800
Nov 21, 202415.0015.0914.9515.0915.096,200
Nov 20, 202415.2515.5315.1015.1015.105,600
Nov 19, 202415.1515.5815.1015.1015.1011,000
Nov 18, 202415.1815.4814.8915.1515.1515,200
Nov 15, 202415.4015.5015.1815.3015.304,200
Nov 14, 202414.8515.9514.8515.3715.3713,500
Nov 13, 202414.7014.7114.2014.7014.7044,300
Nov 12, 202414.9715.2014.8514.8814.886,300
Nov 11, 202415.1515.2215.1515.2215.2212,400
Nov 8, 202415.0015.0415.0015.0415.045,100
Nov 7, 202413.7015.0013.7014.8014.805,100
Nov 6, 202414.1515.0413.6515.0315.0310,800
Nov 5, 202414.2014.2013.1213.6813.687,800
Nov 4, 202414.0814.2013.9014.1514.1511,800
Nov 1, 202413.9214.1013.9214.0814.082,300
Oct 31, 202414.2014.2014.0914.2014.2018,600
Oct 30, 202413.3014.4013.3014.1614.161,700
Oct 29, 202413.9014.4013.5214.1414.1417,900
Oct 28, 202414.4014.4013.4813.4813.488,900
Oct 25, 202413.2714.4013.2013.8013.807,200
Oct 24, 202414.6514.6513.2714.1114.1123,600
Oct 23, 202414.3214.3213.5013.7013.7016,500
Oct 22, 202414.7314.7514.0014.3214.3213,700
Oct 21, 202413.8515.1613.8514.6914.6924,600
Oct 18, 202415.5515.8415.3015.6415.6420,900
Oct 17, 202415.4215.5015.1715.4815.487,400
Oct 16, 202415.2515.3915.1015.3915.394,600
Oct 15, 202414.9715.5514.9715.0515.055,400
Oct 14, 202415.7515.7514.5715.0015.008,500
Oct 11, 202414.4015.3114.4015.1215.122,000
Oct 10, 202414.5315.1014.5314.8814.883,700
Oct 9, 202415.2515.5515.0215.5515.557,000
Oct 8, 202415.0015.2514.9215.2515.257,300
Oct 7, 202415.0016.0915.0015.0015.005,800
Oct 4, 202415.5115.5715.2515.5715.578,100
Oct 3, 202415.1515.8215.0015.0015.008,500
Oct 2, 202415.7115.7515.1415.6515.658,300
Oct 1, 202416.0016.0015.5215.7115.7117,000
Sep 30, 202415.0215.3014.7315.3015.301,000
Sep 27, 2024 0.076 Dividend
Sep 27, 202414.9215.5014.5014.5014.5047,500
Sep 26, 202414.6815.1514.5914.6514.578,900
Sep 25, 202414.2114.2513.6814.1914.124,200
Sep 24, 202413.7514.0313.4313.9013.8370,400
Sep 23, 202413.4613.5813.3313.5113.445,100
Sep 20, 202413.2513.3712.9813.3713.306,200
Sep 19, 202413.1913.1913.1213.1213.053,200
Sep 18, 202413.0613.0611.7512.8112.749,400
Sep 17, 202412.8513.7512.2512.6312.562,100
Sep 16, 202412.7512.7812.0412.7812.711,500
Sep 13, 202412.2513.1011.7511.7511.6982,500
Sep 12, 202412.0012.1611.8012.0011.9412,900
Sep 11, 202411.6812.1711.6411.8011.747,200
Sep 10, 202411.8811.9011.6311.6311.5710,400
Sep 9, 202411.7212.0611.5011.9111.8515,300
Sep 6, 202412.1212.4511.5111.5111.4537,400
Sep 5, 202412.8412.8412.1312.4212.3616,500
Sep 4, 202412.5012.5012.2812.3512.2950,300
Sep 3, 202412.7512.7612.5012.7012.6346,400
Aug 30, 202412.7613.4512.7613.1413.074,800
Aug 29, 202413.3013.5012.7813.2813.2129,200
Aug 28, 202413.0013.2312.8212.9612.8973,000
Aug 27, 202412.1013.3012.1013.1213.056,200
Aug 26, 202412.8612.9212.5412.8012.7327,100
Aug 23, 202412.7213.3012.7213.1013.037,000
Aug 22, 202412.8113.3012.4512.4512.3920,800
Aug 21, 202412.7712.7712.7512.7512.684,900
Aug 20, 202413.1013.1112.6413.0012.9310,500
Aug 19, 202413.3013.3012.7812.9312.8659,000
Aug 16, 202411.9013.7511.9013.3413.2710,900
Aug 15, 202412.1513.5812.1513.3513.2842,600
Aug 14, 202412.2912.7012.0012.0111.956,600
Aug 13, 202412.6312.7512.5312.7512.6810,100
Aug 12, 202412.2012.4511.9812.0511.9945,600
Aug 9, 202411.6312.0011.5112.0011.945,300
Aug 8, 202412.0012.0011.6811.8511.7923,700
Aug 7, 202412.1612.1611.4111.6211.56494,600
Aug 6, 202410.5011.6810.3710.9010.8417,300
Aug 5, 20249.859.939.159.769.7117,600
Aug 2, 202410.5511.009.6510.4010.35128,000
Aug 1, 202411.2111.6011.1811.2111.1518,900
Jul 31, 202412.2512.5011.9912.0612.009,500
Jul 30, 202411.9011.9611.7511.7511.69286,800
Jul 29, 202411.9412.4311.9011.9011.848,400
Jul 26, 202411.2812.2011.2811.8211.765,578,500
Jul 25, 202411.5011.8511.1111.5511.4916,800
Jul 24, 202411.9012.0611.7811.7811.727,900
Jul 23, 202412.2012.5012.0012.2712.219,200
Jul 22, 202412.3012.3011.9912.1712.1119,000
Jul 19, 202412.1712.9011.6512.2012.144,500
Jul 18, 202412.5012.7412.2712.3612.305,500
Jul 17, 202412.5013.0412.5013.0412.9714,300
Jul 16, 202412.2112.5012.0812.5012.4410,600
Jul 15, 202411.8111.8111.6211.6211.562,300
Jul 12, 202412.3012.3011.6911.8411.781,500
Jul 11, 202411.8011.8011.0011.3011.2411,800
Jul 10, 202412.0612.0611.3211.6511.5935,800
Jul 9, 202413.0013.0012.2612.4612.4011,500
Jul 8, 202413.0813.0812.5012.8412.7713,700
Jul 5, 202413.0013.5012.7012.8312.7627,300
Jul 3, 202412.9512.9512.0512.3912.335,600
Jul 2, 202411.2511.5711.1311.5611.509,600
Jul 1, 202410.9011.1310.7010.7810.7218,900
Jun 28, 202410.8011.0610.8010.8010.7418,000
Jun 27, 202410.7110.7110.5710.6910.6315,700
Jun 26, 202410.2010.4910.2010.2210.17800
Jun 25, 202410.3110.5010.2610.3410.294,300
Jun 24, 20249.9710.179.9710.1710.1210,700
Jun 21, 202410.2010.2010.0010.009.9511,100
Jun 20, 202410.0010.5010.0010.4310.3811,900
Jun 18, 20249.699.989.699.959.9023,000
Jun 17, 20249.509.669.509.669.611,300
Jun 14, 20249.739.749.729.749.6920,100
Jun 13, 20249.409.629.359.449.399,000
Jun 12, 20249.259.449.059.079.028,700
Jun 11, 20248.859.208.859.069.0111,700
Jun 10, 20248.858.998.858.898.846,100
Jun 7, 20248.928.928.818.868.816,900
Jun 6, 20249.039.258.818.908.855,500
Jun 5, 20249.009.008.918.958.90199,400
Jun 4, 20248.889.258.889.139.083,800
Jun 3, 20249.119.118.868.868.812,400
May 31, 20248.829.088.609.089.033,700
May 30, 20248.988.988.358.548.5024,000
May 29, 20248.578.578.228.278.234,600
May 28, 20249.109.108.788.788.732,100
May 24, 20248.678.678.438.568.5210,400
May 23, 20248.538.578.398.578.532,300
May 22, 20248.408.598.358.358.316,300
May 21, 20248.678.678.408.488.4418,000
May 20, 20248.368.888.368.678.6310,400
May 17, 20248.748.748.658.658.6112,500
May 16, 20248.708.708.488.668.629,000
May 15, 20248.558.698.558.598.551,900
May 14, 20248.378.598.378.428.3810,000
May 13, 20248.228.338.228.308.263,800
May 10, 20248.648.648.208.228.183,600
May 9, 20248.248.247.998.188.1427,500
May 8, 20248.968.968.508.698.646,700

Related Tickers

KWHIY Kawasaki Heavy Industries, Ltd.
23.12
+0.26%
 
SMNEY Siemens Energy AG
82.12
-0.99%
 
SBGSY Schneider Electric S.E.
47.91
-0.13%
 
SBGSF Schneider Electric S.E.
240.00
0.00%
 
ITT ITT Inc.
141.43
-0.37%
 
FELE Franklin Electric Co., Inc.
86.08
-0.57%
 
SIEGY Siemens Aktiengesellschaft
118.82
-0.02%
 
CSWI CSW Industrials, Inc.
306.44
-2.00%
 
NPO Enpro Inc.
173.00
+3.94%
 
GTES Gates Industrial Corporation plc
20.11
+0.05%