Mitsubishi Elect Cor (OP: MIELY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2015	25.93	26.08	25.93	26.08	1,797	+0.10(+0.38%)
Apr 30, 2015	26.11	26.11	25.91	25.98	2,702	-0.39(-1.48%)
Apr 29, 2015	26.27	26.37	26.24	26.37	1,557	-0.13(-0.49%)
Apr 28, 2015	26.81	26.81	26.49	26.50	8,404	+0.24(+0.91%)
Apr 27, 2015	26.30	26.36	26.26	26.26	2,865	-0.16(-0.61%)
Apr 24, 2015	26.42	26.42	26.42	26.42	1,701	-0.02(-0.08%)
Apr 23, 2015	26.32	26.44	26.32	26.44	3,119	+0.04(+0.15%)
Apr 22, 2015	26.57	26.57	26.39	26.40	9,283	+0.04(+0.15%)
Apr 21, 2015	26.28	26.39	26.28	26.36	6,485	+0.85(+3.33%)
Apr 20, 2015	25.55	25.55	25.50	25.51	679	+0.23(+0.91%)
Apr 17, 2015	25.30	25.32	25.28	25.28	4,073	-0.43(-1.67%)
Apr 16, 2015	25.55	25.85	25.38	25.71	11,348	+0.21(+0.82%)
Apr 15, 2015	25.47	25.50	25.47	25.50	2,084	+0.39(+1.55%)
Apr 14, 2015	25.06	25.11	24.95	25.11	10,511	-0.01(-0.05%)
Apr 13, 2015	25.13	25.13	25.11	25.12	3,154	-0.18(-0.70%)
Apr 10, 2015	25.21	25.30	25.21	25.30	1,878	+0.02(+0.08%)
Apr 09, 2015	25.22	25.30	25.22	25.28	1,459	+0.11(+0.44%)
Apr 08, 2015	25.30	25.30	25.14	25.17	2,315	+0.06(+0.24%)
Apr 07, 2015	25.18	25.19	25.11	25.11	5,807	+0.46(+1.87%)
Apr 06, 2015	24.58	24.66	24.56	24.65	1,148	+0.42(+1.73%)
Apr 02, 2015		24.23	24.23	24.23	0	+0.42(+1.76%)
Apr 01, 2015	23.85	23.89	23.80	23.81	2,339	-0.05(-0.19%)
Mar 31, 2015	23.86	23.89	23.86	23.86	30,671	-0.32(-1.34%)
Mar 30, 2015	24.18	24.18	24.18	24.18	575	+0.09(+0.37%)
Mar 27, 2015	24.03	24.21	24.03	24.09	2,733	+0.10(+0.42%)
Mar 26, 2015	24.04	24.04	23.96	23.99	787	-0.25(-1.03%)
Mar 25, 2015	24.42	24.42	24.24	24.24	3,036	-0.20(-0.82%)
Mar 24, 2015	24.43	24.45	24.42	24.44	1,261	+0.02(+0.06%)
Mar 23, 2015	24.48	24.50	24.43	24.43	5,246	-0.09(-0.35%)
Mar 20, 2015	24.32	24.51	24.31	24.51	4,189	+0.60(+2.51%)
Mar 19, 2015	23.71	23.97	23.69	23.91	54,822	-0.19(-0.79%)
Mar 18, 2015	23.81	24.10	23.75	24.10	4,957	+0.44(+1.86%)
Mar 17, 2015	23.51	23.66	23.51	23.66	2,190	+0.18(+0.77%)
Mar 16, 2015	23.40	23.48	23.40	23.48	740	+0.13(+0.56%)
Mar 13, 2015	23.25	23.35	23.25	23.35	38,867	-0.07(-0.30%)
Mar 12, 2015	23.24	23.42	23.24	23.42	2,446	+0.61(+2.67%)
Mar 11, 2015	22.83	22.89	22.81	22.81	1,573	+0.07(+0.33%)
Mar 10, 2015	22.71	22.79	22.67	22.73	5,447	-0.38(-1.62%)
Mar 09, 2015	23.09	23.15	23.09	23.11	2,807	+0.13(+0.57%)
Mar 06, 2015	22.99	23.00	22.92	22.98	4,756	-0.34(-1.46%)
Mar 05, 2015	23.31	23.32	23.27	23.32	4,831	+0.47(+2.06%)
Mar 04, 2015		22.91	23.16	22.85	2,654	-0.31(-1.34%)
Mar 03, 2015	23.13	23.14	23.13	23.16	3,400	-0.18(-0.77%)

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.