Mitsubishi Electric Corporation (MIELF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:31PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 23 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 500 |
| 22 Apr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 19 Apr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 300 |
| 18 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 300 |
| 17 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1,100 |
| 16 Apr 2024 | 16.75 | 16.75 | 16.21 | 16.21 | 16.21 | 1,500 |
| 15 Apr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 100 |
| 12 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 11 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 4,200 |
| 10 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 09 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 08 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 700 |
| 05 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 200 |
| 04 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 100 |
| 03 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 300 |
| 02 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 01 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 100 |
| 28 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 700 |
| 28 Mar 2024 | 0.198 Dividend | |||||
| 27 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | - |
| 26 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | - |
| 25 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | - |
| 22 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | 800 |
| 21 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | 700 |
| 20 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.56 | 100 |
| 19 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.72 | - |
| 18 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.72 | - |
| 15 Mar 2024 | 16.46 | 16.92 | 16.46 | 16.92 | 16.72 | 800 |
| 14 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.06 | 200 |
| 13 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | 900 |
| 12 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
| 11 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
| 08 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
| 07 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
| 06 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
| 05 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
| 04 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | 100 |
| 01 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
| 29 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
| 28 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
| 27 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
| 26 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | 100 |
| 23 Feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.60 | - |
| 22 Feb 2024 | 15.66 | 15.79 | 15.66 | 15.79 | 15.60 | 600 |
| 21 Feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.14 | 500 |
| 20 Feb 2024 | 15.65 | 15.70 | 15.65 | 15.70 | 15.51 | 1,300 |
| 16 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.68 | 5,800 |
| 15 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.68 | 200 |
| 14 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | - |
| 13 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | - |
| 12 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | 1,300 |
| 09 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | 800 |
| 08 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.85 | 100 |
| 07 Feb 2024 | 13.90 | 13.90 | 13.39 | 13.39 | 13.23 | 1,300 |
| 06 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.65 | - |
| 05 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.65 | - |
| 02 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.65 | 100 |
| 01 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.44 | 200 |
| 31 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.88 | 1,400 |
| 30 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.87 | 16,000 |
| 29 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.87 | 100 |
| 26 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.15 | - |
| 25 Jan 2024 | 14.90 | 14.90 | 14.33 | 14.33 | 14.15 | 400 |
| 24 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | 200 |
| 23 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.49 | 300 |
| 22 Jan 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.95 | 1,700 |
| 19 Jan 2024 | 14.95 | 14.95 | 14.94 | 14.94 | 14.76 | 1,400 |
| 18 Jan 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.33 | 3,800 |
| 17 Jan 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.33 | - |
| 16 Jan 2024 | 14.54 | 14.54 | 14.51 | 14.51 | 14.33 | 1,000 |
| 12 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.81 | 2,900 |
| 11 Jan 2024 | 14.81 | 14.81 | 14.37 | 14.37 | 14.20 | 2,700 |
| 10 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.17 | - |
| 09 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.17 | - |
| 08 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.17 | 800 |
| 05 Jan 2024 | 14.18 | 14.31 | 14.18 | 14.31 | 14.14 | 1,300 |
| 04 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.01 | 600 |
| 03 Jan 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.24 | - |
| 02 Jan 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.24 | 1,100 |
| 29 Dec 2023 | 14.57 | 14.57 | 14.40 | 14.40 | 14.23 | 1,500 |
| 28 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.17 | 800 |
| 27 Dec 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 14.22 | 900 |
| 26 Dec 2023 | 14.48 | 14.48 | 14.14 | 14.14 | 13.96 | 7,100 |
| 22 Dec 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.33 | 200 |
| 21 Dec 2023 | 14.03 | 14.39 | 14.03 | 14.39 | 14.22 | 600 |
| 20 Dec 2023 | 13.93 | 14.25 | 13.93 | 14.25 | 14.08 | 1,800 |
| 19 Dec 2023 | 13.41 | 14.25 | 13.41 | 13.74 | 13.58 | 49,700 |
| 18 Dec 2023 | 13.82 | 14.09 | 13.82 | 13.82 | 13.65 | 1,300 |
| 15 Dec 2023 | 14.65 | 14.65 | 14.16 | 14.62 | 14.44 | 5,100 |
| 14 Dec 2023 | 14.11 | 14.43 | 13.95 | 14.43 | 14.26 | 91,000 |
| 13 Dec 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 14.05 | 2,400 |
| 12 Dec 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 13.70 | - |
| 11 Dec 2023 | 13.87 | 13.87 | 13.38 | 13.87 | 13.70 | 4,700 |
| 08 Dec 2023 | 13.27 | 13.30 | 13.27 | 13.30 | 13.14 | 2,500 |
| 07 Dec 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.35 | - |
| 06 Dec 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.35 | 700 |
| 05 Dec 2023 | 13.78 | 13.78 | 13.65 | 13.65 | 13.49 | 2,100 |
| 04 Dec 2023 | 14.18 | 14.18 | 13.71 | 13.95 | 13.78 | 13,500 |
| 01 Dec 2023 | 13.73 | 14.10 | 13.63 | 13.93 | 13.76 | 8,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.