Mitsubishi Elect Cor (OP: MIELY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	24.41	24.41	23.85	23.89	13,131	+0.49(+2.09%)
May 27, 2016		23.40	23.40	23.40	0	-0.11(-0.47%)
May 26, 2016	23.04	23.72	23.04	23.51	4,752	-0.05(-0.21%)
May 25, 2016	23.50	23.76	23.24	23.56	10,574	+0.39(+1.68%)
May 24, 2016	23.00	23.18	22.72	23.17	18,330	-0.08(-0.34%)
May 23, 2016	23.39	23.61	23.14	23.25	6,193	-0.42(-1.77%)
May 20, 2016	23.47	23.68	23.21	23.67	3,706	+0.20(+0.85%)
May 19, 2016	23.10	23.57	23.10	23.47	4,659	-0.09(-0.38%)
May 18, 2016	23.30	23.56	23.20	23.56	3,497	-0.25(-1.03%)
May 17, 2016	23.42	23.88	23.42	23.81	18,100	+0.79(+3.41%)
May 16, 2016	22.84	23.13	22.66	23.02	8,275	+0.91(+4.09%)
May 13, 2016	22.34	22.34	22.11	22.11	1,601	-0.44(-1.93%)
May 12, 2016	22.24	22.68	22.24	22.55	7,253	-0.26(-1.14%)
May 11, 2016	22.71	23.00	22.46	22.81	11,016	-0.03(-0.11%)
May 10, 2016	22.74	23.05	22.61	22.84	5,676	+0.60(+2.68%)
May 09, 2016	21.73	22.24	21.73	22.24	8,126	+0.17(+0.77%)
May 06, 2016	22.05	22.20	21.89	22.07	3,376	+0.29(+1.33%)
May 05, 2016	21.42	21.85	21.42	21.78	5,283	+0.13(+0.60%)
May 04, 2016	21.75	21.75	21.42	21.65	5,804	-0.28(-1.28%)
May 03, 2016	21.65	21.95	21.65	21.93	19,554	-0.02(-0.09%)
May 02, 2016	21.84	22.05	21.84	21.95	24,260	+0.96(+4.57%)
Apr 29, 2016	22.00	22.00	20.93	20.99	194,585	-0.81(-3.72%)
Apr 28, 2016	21.83	22.17	21.29	21.80	5,673	-0.35(-1.58%)
Apr 27, 2016	21.96	22.15	21.79	22.15	5,904	-0.25(-1.12%)
Apr 26, 2016	22.14	22.45	22.14	22.40	8,748	+0.16(+0.72%)
Apr 25, 2016	22.15	22.38	22.15	22.24	8,675	-0.02(-0.09%)
Apr 22, 2016	22.14	22.32	22.14	22.26	43,151	+0.02(+0.08%)
Apr 21, 2016	22.36	22.36	22.14	22.24	10,178	-0.44(-1.93%)
Apr 20, 2016	22.73	22.93	22.40	22.68	86,199	-0.48(-2.07%)
Apr 19, 2016	22.79	23.35	22.79	23.16	19,955	+0.49(+2.16%)
Apr 18, 2016	22.65	22.69	22.26	22.67	237,266	+0.12(+0.53%)
Apr 15, 2016	22.41	22.63	22.38	22.55	6,902	-0.04(-0.18%)
Apr 14, 2016	22.55	22.65	22.46	22.59	11,255	+0.37(+1.67%)
Apr 13, 2016	21.84	22.28	21.84	22.22	16,233	+1.10(+5.21%)
Apr 12, 2016	20.89	21.12	20.73	21.12	5,808	+0.73(+3.61%)
Apr 11, 2016	20.60	20.78	20.32	20.39	31,179	+0.11(+0.52%)
Apr 08, 2016	20.38	20.71	20.28	20.28	21,653	+0.62(+3.15%)
Apr 07, 2016	19.65	19.68	19.54	19.66	19,687	-0.21(-1.06%)
Apr 06, 2016	19.44	19.87	19.44	19.87	272,735	+0.33(+1.69%)
Apr 05, 2016	19.69	19.69	19.42	19.54	431,370	-0.61(-3.03%)
Apr 04, 2016	20.21	20.21	20.12	20.15	7,177	-0.01(-0.05%)
Apr 01, 2016	20.00	20.26	20.00	20.16	21,572	-0.77(-3.70%)
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%)

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.