Mitsubishi Elect Cor (OP: MIELY )

32.44 USD +0.95 (+3.02%)
Streaming Delayed Price Updated: 2:49 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 31.77 31.77 31.30 31.49 14,434 -0.17(-0.54%)
Jan 15, 2021 31.64 31.70 31.31 31.66 25,100 -0.71(-2.19%)
Jan 14, 2021 32.50 32.76 32.37 32.37 33,011 +0.34(+1.06%)
Jan 13, 2021 31.92 32.14 31.77 32.03 24,754 +0.43(+1.36%)
Jan 12, 2021 31.20 31.60 31.18 31.60 36,939 +0.43(+1.38%)
Jan 11, 2021 31.42 31.46 31.15 31.17 15,732 -0.45(-1.42%)
Jan 08, 2021 32.51 32.51 31.27 31.62 15,600 +0.44(+1.41%)
Jan 07, 2021 31.38 31.45 31.16 31.18 19,469 +0.38(+1.23%)
Jan 06, 2021 31.37 31.37 30.64 30.80 18,449 +0.18(+0.59%)
Jan 05, 2021 30.61 30.71 30.41 30.62 33,638 +0.86(+2.89%)
Jan 04, 2021 29.98 31.00 29.66 29.76 29,984 -0.55(-1.81%)
Dec 31, 2020 30.31 30.31 30.31 47,119 +0.11(+0.36%)
Dec 30, 2020 30.27 30.44 30.20 30.20 47,119 -0.26(-0.85%)
Dec 29, 2020 30.69 30.69 30.38 30.46 24,722 +0.07(+0.25%)
Dec 28, 2020 30.50 30.50 30.29 30.39 16,288 +0.46(+1.52%)
Dec 24, 2020 29.84 29.96 29.81 29.93 11,500 -0.22(-0.73%)
Dec 23, 2020 30.40 30.40 30.00 30.15 17,364 +0.02(+0.07%)
Dec 22, 2020 30.09 30.18 29.96 30.13 20,992 +0.50(+1.69%)
Dec 21, 2020 29.41 30.09 29.28 29.63 26,654 -0.52(-1.72%)
Dec 18, 2020 30.30 30.30 30.10 30.15 13,600 +0.06(+0.20%)
Dec 17, 2020 30.20 30.22 29.98 30.09 13,290 +0.08(+0.27%)
Dec 16, 2020 30.06 30.06 29.90 30.01 34,088 +0.20(+0.67%)
Dec 15, 2020 30.58 30.58 29.71 29.81 16,852 +0.53(+1.81%)
Dec 14, 2020 29.44 29.61 29.28 29.28 12,080 +0.68(+2.38%)
Dec 11, 2020 28.66 28.66 28.49 28.60 16,000 -0.11(-0.38%)
Dec 10, 2020 28.80 28.82 28.45 28.71 14,835 -0.38(-1.31%)
Dec 09, 2020 30.10 30.10 28.79 29.09 23,803 -0.12(-0.43%)
Dec 08, 2020 29.00 29.45 29.00 29.21 12,386 -0.07(-0.22%)
Dec 07, 2020 29.45 29.47 29.28 29.28 24,926 -0.66(-2.20%)
Dec 04, 2020 29.92 29.94 29.74 29.94 24,600 -0.11(-0.37%)
Dec 03, 2020 30.00 30.36 30.00 30.05 21,957 +0.15(+0.52%)
Dec 02, 2020 29.79 29.91 29.72 29.90 11,117 +0.31(+1.04%)
Dec 01, 2020 28.62 29.69 28.62 29.59 11,858 +0.32(+1.09%)
Nov 30, 2020 29.50 29.57 29.25 29.27 14,524 -0.66(-2.22%)
Nov 27, 2020 29.06 29.99 29.06 29.93 10,100 +0.36(+1.23%)
Nov 25, 2020 29.36 29.71 29.36 29.57 35,200 +0.25(+0.85%)
Nov 24, 2020 28.63 29.39 28.63 29.32 23,393 +0.66(+2.32%)
Nov 23, 2020 29.32 29.32 28.19 28.66 9,680 +0.09(+0.32%)
Nov 20, 2020 27.70 28.87 27.70 28.57 17,600 +0.50(+1.76%)
Nov 19, 2020 28.16 28.20 27.97 28.07 9,783 -0.09(-0.32%)
Nov 18, 2020 28.05 28.35 28.00 28.16 13,258 -0.05(-0.18%)
Nov 17, 2020 27.82 28.35 27.80 28.21 17,763 +1.06(+3.92%)
Nov 16, 2020 26.83 27.32 26.83 27.15 15,070 +0.22(+0.80%)
Nov 13, 2020 27.44 27.44 26.26 26.93 50,700 +0.13(+0.49%)
Nov 12, 2020 26.95 27.10 26.72 26.80 18,447 -0.88(-3.18%)
Nov 11, 2020 27.29 28.07 27.29 27.68 29,641 +0.48(+1.76%)
Nov 10, 2020 26.95 27.30 26.18 27.20 59,974 +0.32(+1.19%)
Nov 09, 2020 27.39 27.39 26.64 26.88 21,252 +0.77(+2.95%)
Nov 06, 2020 26.81 26.81 25.28 26.11 28,100 +0.19(+0.73%)
Nov 05, 2020 25.99 26.01 25.80 25.92 27,850 -0.27(-1.03%)
Nov 04, 2020 26.37 26.37 25.73 26.19 95,718 -0.35(-1.32%)
Nov 03, 2020 25.90 26.66 25.90 26.54 75,014 +0.64(+2.47%)
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.