Mitsubishi Elect Cor (OP: MIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	18.38	18.38	18.09	18.33	25,058	+0.30(+1.66%)
Sep 29, 2015	18.04	18.12	17.92	18.03	53,997	-0.24(-1.31%)
Sep 28, 2015	18.40	18.40	18.19	18.27	17,373	-0.36(-1.93%)
Sep 25, 2015	18.82	18.82	18.44	18.63	13,554	+0.41(+2.25%)
Sep 24, 2015	18.00	18.22	17.91	18.22	15,930	-0.70(-3.70%)
Sep 23, 2015	19.12	19.12	18.83	18.92	15,307	-0.05(-0.26%)
Sep 22, 2015	18.91	19.01	18.77	18.97	31,230	-0.28(-1.45%)
Sep 21, 2015	19.29	19.37	19.16	19.25	58,815	+0.09(+0.47%)
Sep 18, 2015	19.26	19.33	19.16	19.16	17,218	-0.65(-3.28%)
Sep 17, 2015	19.78	20.13	19.76	19.81	15,140	-0.04(-0.20%)
Sep 16, 2015	19.66	19.85	19.66	19.85	24,179	+0.57(+2.93%)
Sep 15, 2015	19.03	19.32	19.03	19.29	115,056	+0.25(+1.29%)
Sep 14, 2015	18.99	19.07	18.99	19.04	38,558	+0.03(+0.16%)
Sep 11, 2015	19.07	19.07	18.80	19.01	21,411	-0.72(-3.65%)
Sep 10, 2015	19.69	19.82	19.63	19.73	32,671	+0.34(+1.75%)
Sep 09, 2015	19.78	19.78	19.38	19.39	38,563	-0.16(-0.82%)
Sep 08, 2015	19.11	19.57	19.11	19.55	38,853	+0.91(+4.88%)
Sep 04, 2015		18.64	18.64	18.64	0	-0.60(-3.12%)
Sep 03, 2015	19.30	19.34	19.14	19.24	22,001	+0.31(+1.64%)
Sep 02, 2015	18.83	18.93	18.63	18.93	20,116	+0.10(+0.52%)
Sep 01, 2015	19.00	19.05	18.77	18.83	31,419	-1.13(-5.65%)
Aug 31, 2015	19.77	20.06	19.77	19.96	19,087	-0.43(-2.11%)
Aug 28, 2015	20.23	20.39	20.16	20.39	38,646	+0.39(+1.95%)
Aug 27, 2015	19.89	20.10	19.84	20.00	289,278	+0.07(+0.35%)
Aug 26, 2015	19.70	19.95	19.49	19.93	33,762	+0.63(+3.26%)
Aug 25, 2015	19.46	19.98	19.27	19.30	69,566	-0.01(-0.05%)
Aug 24, 2015	19.61	19.61	18.95	19.31	33,354	-0.35(-1.78%)
Aug 21, 2015	20.21	20.21	19.64	19.66	28,097	-0.85(-4.14%)
Aug 20, 2015	20.66	20.69	20.50	20.51	228,613	-0.84(-3.93%)
Aug 19, 2015	21.23	21.40	21.23	21.35	35,302	-0.52(-2.38%)
Aug 18, 2015	21.90	21.91	21.85	21.87	191,478	+0.16(+0.73%)
Aug 17, 2015	21.48	21.72	21.48	21.71	7,403	-0.45(-2.02%)
Aug 14, 2015	22.06	22.18	22.05	22.16	264,508	+0.02(+0.09%)
Aug 13, 2015	22.20	22.25	22.05	22.14	241,365	+0.70(+3.26%)
Aug 12, 2015	21.48	21.48	21.22	21.44	55,168	-0.06(-0.28%)
Aug 11, 2015	21.50	21.51	21.41	21.50	14,930	-0.09(-0.42%)
Aug 10, 2015	21.62	21.67	21.59	21.59	8,277	+0.13(+0.61%)
Aug 07, 2015	21.36	21.46	21.31	21.46	13,907	+0.40(+1.90%)
Aug 06, 2015	21.07	21.09	21.06	21.06	9,881	-0.28(-1.31%)
Aug 05, 2015	21.40	21.45	21.34	21.34	15,772	+0.14(+0.66%)
Aug 04, 2015	21.20	21.24	21.14	21.20	31,011	-0.25(-1.17%)
Aug 03, 2015	21.45	21.46	21.36	21.45	27,651	-0.16(-0.74%)
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%)

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.