Mitsubishi Elect Cor (OP: MIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	23.95	25.62	23.76	24.65	77,736	-0.14(-0.56%)
Mar 30, 2020	26.08	26.08	24.14	24.79	62,381	-1.03(-3.99%)
Mar 27, 2020	26.00	26.00	25.00	25.82	69,200	+1.08(+4.37%)
Mar 26, 2020	22.80	25.06	22.80	24.74	129,324	+0.89(+3.75%)
Mar 25, 2020	26.05	26.05	22.25	23.84	56,266	+0.64(+2.76%)
Mar 24, 2020	23.95	23.95	20.38	23.20	109,752	+1.78(+8.32%)
Mar 23, 2020	20.26	22.60	20.26	21.42	113,101	-1.19(-5.24%)
Mar 20, 2020	20.98	23.69	20.98	22.61	111,700	-0.01(-0.06%)
Mar 19, 2020	20.70	23.35	20.70	22.62	199,059	+0.67(+3.05%)
Mar 18, 2020	20.25	23.77	20.24	21.95	202,787	-0.29(-1.30%)
Mar 17, 2020	20.61	22.34	20.61	22.24	198,824	+1.07(+5.05%)
Mar 16, 2020	19.26	21.52	19.26	21.17	206,621	-1.46(-6.45%)
Mar 13, 2020	23.40	23.40	21.35	22.63	244,600	+1.59(+7.56%)
Mar 12, 2020	21.98	23.48	20.29	21.04	301,323	-2.33(-9.97%)
Mar 11, 2020	24.84	24.84	23.25	23.37	106,452	-0.54(-2.24%)
Mar 10, 2020	23.24	24.14	23.02	23.91	127,920	+0.75(+3.24%)
Mar 09, 2020	23.90	23.90	22.89	23.16	108,138	-1.46(-5.95%)
Mar 06, 2020	25.20	25.20	24.32	24.62	151,100	-0.27(-1.08%)
Mar 05, 2020	25.37	25.37	24.64	24.89	76,946	-0.69(-2.70%)
Mar 04, 2020	25.24	25.61	25.03	25.58	74,452	+0.82(+3.31%)
Mar 03, 2020	24.69	25.40	24.50	24.76	88,817	-0.45(-1.79%)
Mar 02, 2020	26.45	26.45	24.56	25.21	93,689	+0.35(+1.41%)
Feb 28, 2020	24.29	25.18	24.29	24.86	94,900	-0.36(-1.43%)
Feb 27, 2020	25.05	25.98	25.05	25.22	71,816	-0.86(-3.30%)
Feb 26, 2020	25.71	26.51	25.71	26.08	32,462	+0.04(+0.17%)
Feb 25, 2020	26.87	26.87	25.93	26.04	50,356	-0.52(-1.98%)
Feb 24, 2020	27.73	27.73	25.97	26.56	85,084	-1.09(-3.94%)
Feb 21, 2020	28.09	28.09	27.24	27.65	62,900	-0.34(-1.21%)
Feb 20, 2020	28.45	28.45	27.62	27.99	33,900	-0.25(-0.89%)
Feb 19, 2020	28.13	28.32	28.12	28.24	32,040	+0.10(+0.36%)
Feb 18, 2020	27.78	28.23	27.78	28.14	19,201	-0.12(-0.42%)
Feb 14, 2020	28.80	28.80	28.22	28.26	17,200	-0.47(-1.64%)
Feb 13, 2020	28.83	28.83	28.67	28.73	41,094	-0.57(-1.95%)
Feb 12, 2020	29.68	29.69	28.93	29.30	49,686	-0.49(-1.64%)
Feb 11, 2020	29.84	29.90	29.73	29.79	39,261	+0.11(+0.37%)
Feb 10, 2020	29.32	29.71	29.22	29.68	94,696	+0.24(+0.82%)
Feb 07, 2020	29.64	29.64	29.44	29.44	35,500	-0.56(-1.87%)
Feb 06, 2020	30.00	30.00	29.80	30.00	29,010	+0.44(+1.49%)
Feb 05, 2020	29.45	29.68	29.43	29.56	23,586	+0.15(+0.51%)
Feb 04, 2020	29.28	29.50	28.90	29.41	55,961	+0.45(+1.55%)
Feb 03, 2020	28.56	29.09	28.56	28.96	20,451	+1.25(+4.51%)
Jan 31, 2020	27.90	27.99	27.64	27.71	31,900	-0.69(-2.42%)
Jan 30, 2020	27.66	28.50	27.66	28.40	21,088	-0.31(-1.09%)
Jan 29, 2020	28.73	28.73	28.50	28.71	36,122	+0.29(+1.03%)
Jan 28, 2020	28.18	28.43	28.13	28.42	22,461	+0.21(+0.74%)
Jan 27, 2020	28.84	28.84	28.21	28.21	23,174	-0.75(-2.59%)
Jan 24, 2020	29.47	29.47	28.59	28.96	19,000	-0.08(-0.28%)
Jan 23, 2020	28.85	29.04	28.75	29.04	42,538	+0.33(+1.15%)
Jan 22, 2020	28.81	28.86	28.64	28.71	32,431	+0.30(+1.06%)
Jan 21, 2020	28.56	28.71	28.40	28.41	30,895	-0.37(-1.29%)
Jan 17, 2020	28.38	28.81	28.38	28.78	12,900	+0.98(+3.53%)
Jan 16, 2020	27.80	27.92	27.65	27.80	44,837	+0.14(+0.51%)
Jan 15, 2020	27.31	27.93	27.31	27.66	20,972	-0.14(-0.49%)
Jan 14, 2020	27.98	27.98	27.67	27.80	80,970	-0.00(-0.02%)
Jan 13, 2020	27.02	27.83	27.02	27.80	65,584	+0.27(+0.98%)
Jan 10, 2020	27.61	27.79	27.51	27.53	42,600	-0.35(-1.26%)
Jan 09, 2020	27.96	27.96	27.75	27.88	35,827	+0.25(+0.90%)
Jan 08, 2020	27.50	27.80	27.38	27.63	20,223	+0.26(+0.95%)
Jan 07, 2020	27.48	27.55	27.34	27.37	31,315	+0.01(+0.04%)
Jan 06, 2020	27.13	27.42	27.12	27.36	32,126	+0.16(+0.59%)
Jan 03, 2020	27.20	27.35	27.15	27.20	21,500	-0.43(-1.56%)

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.