Mitsubishi Elect Cor (OP: MIELY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	27.63	27.75	27.63	27.72	18,455	-0.16(-0.56%)
May 30, 2017	27.87	27.90	27.86	27.88	5,829	-0.20(-0.69%)
May 26, 2017	28.27	28.27	28.02	28.07	16,679	-0.20(-0.71%)
May 25, 2017	28.13	28.27	28.13	28.27	12,621	+0.04(+0.14%)
May 24, 2017	27.69	28.28	27.69	28.23	9,064	+0.05(+0.18%)
May 23, 2017	28.49	28.49	28.18	28.18	11,898	-0.39(-1.37%)
May 22, 2017	28.33	28.57	28.33	28.57	22,603	-0.11(-0.38%)
May 19, 2017	28.35	28.70	28.35	28.68	26,430	+0.79(+2.85%)
May 18, 2017	27.93	27.98	27.80	27.89	12,968	-0.27(-0.97%)
May 17, 2017	28.17	28.43	28.10	28.16	9,615	-0.64(-2.23%)
May 16, 2017	28.81	28.99	28.73	28.80	21,417	+0.12(+0.42%)
May 15, 2017	28.64	28.68	28.64	28.68	15,839	-0.18(-0.61%)
May 12, 2017	28.84	28.88	28.81	28.86	27,700	-0.04(-0.12%)
May 11, 2017	28.84	28.89	28.82	28.89	17,683	-0.03(-0.11%)
May 10, 2017	28.93	28.97	28.90	28.92	457,580	-1.04(-3.46%)
May 09, 2017	29.12	30.10	29.10	29.96	122,483	+0.46(+1.56%)
May 08, 2017	29.42	29.58	29.41	29.50	53,180	+0.36(+1.24%)
May 05, 2017	28.99	29.20	28.96	29.14	82,380	+0.19(+0.66%)
May 04, 2017	28.90	28.95	28.81	28.95	20,326	+0.06(+0.21%)
May 03, 2017	28.72	28.95	28.71	28.89	37,124	+0.10(+0.35%)
May 02, 2017	28.74	28.79	28.74	28.79	21,081	-0.14(-0.48%)
May 01, 2017	28.87	28.95	28.87	28.93	22,766	+0.33(+1.15%)
Apr 28, 2017	28.10	29.25	27.95	28.60	68,632	+0.92(+3.31%)
Apr 27, 2017	27.69	27.79	27.68	27.68	163,410	+0.08(+0.31%)
Apr 26, 2017	27.54	27.66	27.53	27.60	152,199	+0.27(+0.99%)
Apr 25, 2017	27.36	27.43	27.31	27.33	22,300	+0.11(+0.40%)
Apr 24, 2017	27.09	27.22	27.09	27.22	47,659	-0.18(-0.66%)
Apr 21, 2017	27.43	27.50	27.36	27.40	26,875	+0.04(+0.15%)
Apr 20, 2017	27.31	27.38	27.31	27.36	10,036	-0.35(-1.26%)
Apr 19, 2017	27.78	27.78	27.67	27.71	34,425	+0.77(+2.87%)
Apr 18, 2017	26.87	26.98	26.87	26.94	11,124	-0.31(-1.15%)
Apr 17, 2017	27.24	27.26	27.21	27.25	8,013	-0.05(-0.18%)
Apr 13, 2017	27.36	27.39	27.30	27.30	4,978	-0.24(-0.87%)
Apr 12, 2017	27.46	27.54	27.42	27.54	13,289	-0.21(-0.76%)
Apr 11, 2017	27.73	27.78	27.68	27.75	15,960	-0.01(-0.03%)
Apr 10, 2017	27.76	27.77	27.68	27.76	9,614	-0.16(-0.57%)
Apr 07, 2017	27.96	27.96	27.88	27.92	5,269	-0.14(-0.50%)
Apr 06, 2017	28.06	28.13	28.01	28.06	7,274	-0.73(-2.54%)
Apr 05, 2017	28.89	28.89	28.76	28.79	8,440	-0.04(-0.12%)
Apr 04, 2017	28.93	28.93	28.80	28.82	9,991	-0.25(-0.84%)
Apr 03, 2017	28.88	29.07	28.88	29.07	3,022	+0.27(+0.92%)
Mar 31, 2017	28.70	28.82	28.70	28.80	7,380	-0.23(-0.78%)
Mar 30, 2017	29.03	29.07	29.02	29.03	4,277	-0.32(-1.09%)
Mar 29, 2017	29.16	29.35	29.16	29.35	17,234	+0.29(+0.98%)
Mar 28, 2017	29.30	29.37	28.91	29.07	7,478	-0.29(-1.00%)
Mar 27, 2017	28.96	29.36	28.96	29.36	4,910	+0.25(+0.86%)
Mar 24, 2017	28.99	29.13	28.99	29.11	10,294	-0.21(-0.72%)
Mar 23, 2017	29.40	29.48	29.32	29.32	10,099	-0.21(-0.71%)
Mar 22, 2017	29.52	29.65	29.51	29.53	6,399	-0.04(-0.14%)
Mar 21, 2017	29.93	29.93	29.57	29.57	10,137	-0.14(-0.49%)
Mar 20, 2017	29.64	29.83	29.64	29.71	5,311	-0.02(-0.05%)
Mar 17, 2017	29.82	29.82	29.67	29.73	7,609	-0.21(-0.70%)
Mar 16, 2017	30.05	30.06	29.93	29.94	8,960	+0.16(+0.54%)
Mar 15, 2017	29.44	29.79	29.42	29.78	5,597	+0.32(+1.09%)
Mar 14, 2017	29.43	29.46	29.38	29.46	6,938	+0.02(+0.07%)
Mar 13, 2017	29.11	29.46	29.11	29.44	4,089	+0.04(+0.14%)
Mar 10, 2017	29.42	29.44	29.33	29.40	4,363	+0.25(+0.87%)
Mar 09, 2017	29.13	29.18	29.06	29.14	12,023	+0.20(+0.71%)
Mar 08, 2017	28.95	28.95	28.89	28.94	7,119	+0.03(+0.10%)
Mar 07, 2017	28.97	28.99	28.89	28.91	11,215	-0.15(-0.53%)
Mar 06, 2017	29.06	29.09	29.04	29.06	6,640	-0.24(-0.82%)
Mar 03, 2017	29.27	29.32	29.27	29.30	23,100	-0.14(-0.46%)
Mar 02, 2017	29.85	29.85	29.42	29.44	13,196	-0.40(-1.36%)

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.