Australia markets closed

Mitsubishi Heavy Industries, Ltd. (MHVYF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.53+0.57 (+6.36%)
At close: 03:49PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20249.349.539.309.539.5317,300
28 Mar 20240.053 Dividend
28 Mar 202410:1 Stock split
27 Mar 20248.958.968.798.968.917,000
26 Mar 20249.339.339.239.239.1810,000
25 Mar 20248.918.918.918.918.86-
22 Mar 20249.009.008.918.918.8619,000
21 Mar 20249.009.019.009.018.9627,000
20 Mar 20248.598.608.598.608.553,000
19 Mar 20248.458.598.458.598.537,000
18 Mar 20248.568.708.568.708.657,000
15 Mar 20248.408.528.408.528.476,000
14 Mar 20248.208.208.138.138.086,000
13 Mar 20248.158.158.158.158.10-
12 Mar 20248.308.308.108.158.108,000
11 Mar 20248.468.468.288.288.246,000
08 Mar 20248.798.798.598.728.675,000
07 Mar 20248.498.618.498.618.565,000
06 Mar 20248.488.488.488.488.432,000
05 Mar 20248.388.398.198.398.3448,000
04 Mar 20247.927.927.927.927.872,000
01 Mar 20247.937.937.937.937.893,000
29 Feb 20247.997.997.997.997.943,000
28 Feb 20247.957.997.957.997.9433,000
27 Feb 20247.917.917.917.917.87-
26 Feb 20247.977.977.917.917.8716,000
23 Feb 20247.827.827.827.827.774,000
22 Feb 20247.577.577.577.577.535,000
21 Feb 20246.906.906.906.906.86-
20 Feb 20246.906.906.906.906.86-
16 Feb 20246.906.906.906.906.86-
15 Feb 20246.906.906.906.906.86-
14 Feb 20246.906.906.906.906.86-
13 Feb 20246.906.906.906.906.86-
12 Feb 20246.906.906.906.906.86-
09 Feb 20246.906.906.906.906.86-
08 Feb 20246.976.976.906.906.868,000
07 Feb 20247.007.007.007.006.962,000
06 Feb 20247.007.007.007.006.953,000
05 Feb 20246.806.806.806.806.76-
02 Feb 20246.586.806.586.806.763,000
01 Feb 20246.936.936.936.936.888,000
31 Jan 20246.736.776.736.776.736,000
30 Jan 20246.656.736.656.726.688,000
29 Jan 20246.396.396.396.396.35-
26 Jan 20246.396.396.396.396.351,000
25 Jan 20246.616.616.616.616.57-
24 Jan 20246.666.666.476.616.5715,000
23 Jan 20246.426.426.426.426.38-
22 Jan 20246.426.426.426.426.38-
19 Jan 20246.196.426.196.426.3810,000
18 Jan 20246.376.376.376.376.34-
17 Jan 20246.306.416.306.376.3414,000
16 Jan 20246.306.306.306.306.26-
12 Jan 20246.306.306.306.306.2615,000
11 Jan 20246.306.306.246.246.204,000
10 Jan 20246.106.106.106.106.063,000
09 Jan 20245.955.955.955.955.91-
08 Jan 20245.955.955.955.955.91-
05 Jan 20245.845.955.845.955.915,000
04 Jan 20245.845.845.845.845.81-
03 Jan 20245.845.845.845.845.812,000
02 Jan 20245.855.855.855.855.81-
29 Dec 20235.855.855.855.855.81-
28 Dec 20235.855.855.855.855.816,000
27 Dec 20235.475.475.475.475.44-
26 Dec 20235.475.475.475.475.44-
22 Dec 20235.475.475.475.475.44-
21 Dec 20235.475.475.475.475.44-
20 Dec 20235.475.475.475.475.4419,000
19 Dec 20235.375.375.375.375.34-
18 Dec 20235.365.375.365.375.346,000
15 Dec 20235.385.385.325.335.3024,000
14 Dec 20235.395.395.385.385.353,000
13 Dec 20235.385.425.385.425.399,000
12 Dec 20235.285.285.285.285.25-
11 Dec 20235.265.295.265.285.2532,000
08 Dec 20235.345.345.345.345.312,000
07 Dec 20235.555.555.555.555.526,000
06 Dec 20235.575.575.575.575.541,000
05 Dec 20235.595.595.595.595.555,000
04 Dec 20235.705.705.705.705.67-
01 Dec 20235.655.705.655.705.674,000
30 Nov 20235.515.515.515.515.482,000
29 Nov 20235.705.705.705.705.672,000
28 Nov 20235.755.755.755.755.711,000
27 Nov 20235.815.815.675.675.6418,000
24 Nov 20235.645.645.645.645.60-
22 Nov 20235.615.655.615.645.608,000
21 Nov 20235.745.745.745.745.7110,000
20 Nov 20235.785.785.785.785.753,000
17 Nov 20235.665.675.555.555.528,000
16 Nov 20235.655.655.655.655.61-
15 Nov 20235.615.655.615.655.6110,000
14 Nov 20235.325.325.325.325.29-
13 Nov 20235.325.325.325.325.29-
10 Nov 20235.325.325.325.325.29-
09 Nov 20235.325.325.325.325.293,000
08 Nov 20235.285.285.285.285.2510,000
07 Nov 20235.445.605.445.605.578,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...