Mitsubishi Elect Cor (OP: MIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	21.60	21.73	21.55	21.61	24,673	-0.60(-2.70%)
Jul 30, 2015	22.03	22.34	21.94	22.21	18,346	-1.57(-6.60%)
Jul 29, 2015	23.61	23.79	23.57	23.78	7,692	-0.13(-0.53%)
Jul 28, 2015	23.91	23.96	23.76	23.91	8,625	+0.27(+1.13%)
Jul 27, 2015	23.88	23.88	23.49	23.64	34,362	+0.18(+0.77%)
Jul 24, 2015	23.53	23.53	23.42	23.46	4,486	-0.62(-2.57%)
Jul 23, 2015	24.22	24.22	23.95	24.08	10,982	-0.24(-0.99%)
Jul 22, 2015	24.32	24.34	24.32	24.32	3,783	-0.23(-0.94%)
Jul 21, 2015	24.51	24.55	24.44	24.55	6,010	+0.29(+1.17%)
Jul 20, 2015	24.27	24.34	24.27	24.27	14,076	+0.02(+0.06%)
Jul 17, 2015	24.23	24.25	24.23	24.25	4,165	-0.05(-0.21%)
Jul 16, 2015	24.34	24.34	24.28	24.30	4,114	-0.24(-0.98%)
Jul 15, 2015	24.62	24.64	24.54	24.54	7,560	-0.32(-1.29%)
Jul 14, 2015	24.53	24.86	24.53	24.86	10,025	+0.48(+1.97%)
Jul 13, 2015	24.30	24.39	24.28	24.38	18,778	+0.05(+0.21%)
Jul 10, 2015	24.32	24.35	24.28	24.33	8,890	+0.15(+0.62%)
Jul 09, 2015	24.33	24.33	24.13	24.18	12,352	-0.07(-0.31%)
Jul 08, 2015	24.43	24.47	24.21	24.25	11,584	-1.15(-4.51%)
Jul 07, 2015	25.41	25.41	25.12	25.40	10,901	+0.06(+0.24%)
Jul 06, 2015	25.31	25.41	25.31	25.34	11,169	-0.32(-1.25%)
Jul 02, 2015		25.66	25.66	25.66	0	-0.42(-1.61%)
Jul 01, 2015	26.07	26.11	25.97	26.08	5,829	+0.16(+0.62%)
Jun 30, 2015	25.97	25.99	25.85	25.92	14,292	+0.05(+0.19%)
Jun 29, 2015	25.93	25.99	25.87	25.87	10,280	-0.67(-2.52%)
Jun 26, 2015	26.55	26.55	26.48	26.54	7,750	+0.01(+0.04%)
Jun 25, 2015	26.61	26.61	26.50	26.53	14,388	+0.05(+0.19%)
Jun 24, 2015	26.51	26.64	26.41	26.48	17,363	-0.23(-0.86%)
Jun 23, 2015	26.75	26.75	26.69	26.71	182,682	+0.21(+0.79%)
Jun 22, 2015	26.50	26.51	26.44	26.50	171,550	+0.07(+0.26%)
Jun 19, 2015	26.29	26.47	26.29	26.43	281,686	-0.12(-0.45%)
Jun 18, 2015	26.12	26.56	26.12	26.55	2,840	-0.30(-1.12%)
Jun 17, 2015	26.65	26.87	26.62	26.85	20,153	-0.64(-2.33%)
Jun 16, 2015	27.10	27.60	27.08	27.49	214,561	+0.31(+1.14%)
Jun 15, 2015	27.10	27.18	27.05	27.18	17,899	+0.04(+0.15%)
Jun 12, 2015	27.10	27.19	27.08	27.14	16,692	-0.16(-0.60%)
Jun 11, 2015	27.34	27.34	27.30	27.30	996	-0.07(-0.24%)
Jun 10, 2015	27.29	27.41	27.25	27.37	16,834	+0.80(+3.01%)
Jun 09, 2015	26.60	26.62	26.49	26.57	3,345	-0.13(-0.49%)
Jun 08, 2015	26.77	26.77	26.66	26.70	2,776	-0.09(-0.34%)
Jun 05, 2015	26.77	26.79	26.77	26.79	1,714	-0.25(-0.92%)
Jun 04, 2015	27.01	27.06	27.00	27.04	2,924	-0.32(-1.18%)
Jun 03, 2015	27.20	27.37	27.20	27.36	5,247	+0.22(+0.83%)
Jun 02, 2015	27.16	27.16	27.10	27.14	8,407	-0.09(-0.33%)
Jun 01, 2015	27.20	27.24	27.20	27.23	3,640	-0.11(-0.40%)
May 29, 2015	27.21	27.35	27.21	27.34	21,256	-0.17(-0.62%)
May 28, 2015	27.44	27.51	27.37	27.51	4,009	+0.17(+0.60%)
May 27, 2015	27.36	27.36	27.34	27.34	1,074	+0.23(+0.86%)
May 26, 2015	27.22	27.22	27.04	27.11	5,826	-0.45(-1.63%)
May 22, 2015		27.56	27.56	27.56	0	+0.17(+0.64%)
May 21, 2015	27.43	27.43	27.29	27.39	3,250	-0.01(-0.05%)
May 20, 2015	27.29	27.40	27.29	27.40	2,414	+0.13(+0.48%)
May 19, 2015	27.34	27.34	27.27	27.27	6,644	+0.01(+0.04%)
May 18, 2015	27.22	27.26	27.22	27.26	1,467	+0.51(+1.91%)
May 15, 2015	26.69	26.75	26.61	26.75	1,831	-0.09(-0.34%)
May 14, 2015	26.75	26.84	26.75	26.84	1,561	+0.47(+1.78%)
May 13, 2015	26.47	26.47	26.34	26.37	5,294	+0.15(+0.57%)
May 12, 2015	26.19	26.22	26.16	26.22	1,585	-0.40(-1.50%)
May 11, 2015	26.62	26.62	26.60	26.62	1,696	-0.04(-0.15%)
May 08, 2015	26.60	26.66	26.60	26.66	4,595	+0.71(+2.74%)
May 07, 2015	25.91	25.95	25.89	25.95	1,541	+0.29(+1.11%)
May 06, 2015	25.65	25.68	25.59	25.66	5,860	-0.07(-0.25%)
May 05, 2015	25.94	25.94	25.61	25.73	5,055	-0.45(-1.72%)
May 04, 2015	26.36	26.36	26.03	26.18	2,806	+0.10(+0.38%)

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.