Mitsubishi Elect Cor (OP: MIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	20.89	21.04	20.89	20.93	23,574	-0.42(-1.95%)
Mar 30, 2016	21.36	21.41	21.35	21.35	7,125	+0.33(+1.57%)
Mar 29, 2016	20.88	21.10	20.62	21.02	18,681	-0.08(-0.38%)
Mar 28, 2016	21.19	21.19	20.58	21.10	10,699	+0.66(+3.23%)
Mar 24, 2016		20.44	20.44	20.44	0	-0.39(-1.88%)
Mar 23, 2016	20.48	20.88	20.48	20.83	5,597	-0.21(-0.99%)
Mar 22, 2016	20.95	21.17	20.95	21.04	7,529	+0.04(+0.19%)
Mar 21, 2016	20.98	21.09	20.95	21.00	9,354	+0.09(+0.42%)
Mar 18, 2016	20.87	21.00	20.82	20.91	10,221	-0.03(-0.13%)
Mar 17, 2016	20.68	21.12	20.68	20.94	19,695	+0.14(+0.67%)
Mar 16, 2016	20.67	20.88	20.65	20.80	9,857	+0.07(+0.34%)
Mar 15, 2016	20.68	20.73	20.45	20.73	18,365	-0.55(-2.58%)
Mar 14, 2016	21.14	21.30	21.14	21.28	13,910	-0.07(-0.33%)
Mar 11, 2016	21.15	21.35	21.15	21.35	17,831	+0.44(+2.10%)
Mar 10, 2016	21.20	21.20	20.65	20.91	13,437	+0.18(+0.87%)
Mar 09, 2016	20.71	20.76	20.64	20.73	12,475	+0.13(+0.63%)
Mar 08, 2016	20.64	20.78	20.60	20.60	11,790	-0.55(-2.60%)
Mar 07, 2016	20.95	21.18	20.82	21.15	9,580	-0.45(-2.08%)
Mar 04, 2016	21.54	21.69	21.36	21.60	67,176	+0.30(+1.43%)
Mar 03, 2016	21.24	21.30	21.11	21.30	11,091	+0.04(+0.16%)
Mar 02, 2016	20.97	21.26	20.97	21.26	224,257	+0.72(+3.51%)
Mar 01, 2016	20.28	20.61	20.28	20.54	166,881	+0.05(+0.24%)
Feb 29, 2016	20.36	20.62	20.34	20.49	91,079	+0.19(+0.94%)
Feb 26, 2016	20.31	20.50	20.22	20.30	15,004	+0.03(+0.15%)
Feb 25, 2016	20.10	20.34	20.09	20.27	10,485	+0.17(+0.85%)
Feb 24, 2016	19.77	20.10	19.51	20.10	11,231	+0.08(+0.40%)
Feb 23, 2016	19.99	20.09	19.91	20.02	21,828	-0.23(-1.14%)
Feb 22, 2016	20.11	20.25	20.11	20.25	17,388	+0.64(+3.29%)
Feb 19, 2016	19.66	19.66	19.52	19.61	14,862	-0.54(-2.70%)
Feb 18, 2016	19.88	20.24	19.51	20.15	15,477	+0.94(+4.89%)
Feb 17, 2016	18.99	19.41	18.99	19.21	61,868	+0.59(+3.17%)
Feb 16, 2016	18.88	18.88	18.50	18.62	57,998	+1.07(+6.07%)
Feb 12, 2016		17.55	17.55	17.55	0	-0.37(-2.04%)
Feb 11, 2016	17.80	18.04	17.71	17.92	27,856	-0.19(-1.08%)
Feb 10, 2016	18.53	18.60	18.06	18.11	48,480	-0.44(-2.35%)
Feb 09, 2016	18.39	18.67	18.39	18.55	41,263	-0.47(-2.47%)
Feb 08, 2016	19.06	19.06	18.67	19.02	44,120	+0.29(+1.55%)
Feb 05, 2016	18.98	19.00	18.69	18.73	29,470	+0.00(+0.00%)
Feb 04, 2016	18.62	18.99	18.62	18.73	10,954	+0.04(+0.21%)
Feb 03, 2016	18.91	18.91	18.25	18.69	38,171	-0.52(-2.71%)
Feb 02, 2016	19.17	19.31	19.17	19.21	44,244	+0.84(+4.54%)
Feb 01, 2016	18.35	18.51	18.20	18.38	14,714	-0.16(-0.89%)
Jan 29, 2016	18.26	18.54	18.09	18.54	20,450	-0.13(-0.70%)
Jan 28, 2016	18.46	18.67	18.33	18.67	24,324	+0.06(+0.32%)
Jan 27, 2016	18.85	19.02	18.52	18.61	17,348	-0.18(-0.96%)
Jan 26, 2016	18.59	18.95	18.56	18.79	30,055	+0.16(+0.86%)
Jan 25, 2016	18.87	18.87	18.63	18.63	31,356	-0.64(-3.32%)
Jan 22, 2016	19.19	19.33	19.15	19.27	50,858	+0.95(+5.16%)
Jan 21, 2016	18.19	18.45	18.13	18.32	25,266	-0.12(-0.62%)
Jan 20, 2016	18.39	18.55	18.00	18.44	31,739	-0.61(-3.18%)
Jan 19, 2016	19.20	19.25	18.84	19.05	36,870	+0.73(+3.96%)
Jan 15, 2016		18.32	18.32	18.32	0	-0.79(-4.11%)
Jan 14, 2016	19.09	19.28	18.77	19.11	38,852	+0.14(+0.71%)
Jan 13, 2016	19.49	19.49	18.97	18.97	10,396	-0.30(-1.58%)
Jan 12, 2016	19.36	19.37	19.06	19.27	28,087	-0.07(-0.34%)
Jan 11, 2016	19.46	19.46	19.23	19.34	51,634	+0.11(+0.57%)
Jan 08, 2016	19.62	19.75	19.23	19.23	20,544	-0.39(-1.99%)
Jan 07, 2016	19.73	19.76	19.54	19.62	13,812	-0.59(-2.92%)
Jan 06, 2016	20.27	20.30	20.16	20.21	17,678	-0.57(-2.74%)
Jan 05, 2016	20.76	20.82	20.72	20.78	17,150	+0.19(+0.90%)

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.