Mitsubishi Elect Cor (OP: MIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	34.34	34.34	33.32	33.32	24,782	-0.38(-1.11%)
Mar 27, 2024	34.08	34.64	33.54	33.70	22,811	-0.10(-0.31%)
Mar 26, 2024	34.20	34.20	33.80	33.80	28,995	+0.25(+0.75%)
Mar 25, 2024	33.50	33.68	33.49	33.55	33,230	-0.32(-0.94%)
Mar 22, 2024	33.64	33.97	33.60	33.87	262,732	+0.17(+0.50%)
Mar 21, 2024	33.01	33.94	33.01	33.70	123,443	-0.18(-0.53%)
Mar 20, 2024	33.66	33.89	33.59	33.88	21,091	+0.26(+0.77%)
Mar 19, 2024	33.77	33.77	33.30	33.62	25,850	+0.48(+1.44%)
Mar 18, 2024	33.00	33.19	33.00	33.14	44,243	+0.48(+1.48%)
Mar 15, 2024	32.75	33.00	32.63	32.66	30,564	+0.61(+1.90%)
Mar 14, 2024	33.06	33.06	31.99	32.05	29,947	+0.04(+0.12%)
Mar 13, 2024	31.71	32.01	31.55	32.01	29,530	-0.81(-2.47%)
Mar 12, 2024	33.44	33.44	32.54	32.82	52,769	-0.06(-0.18%)
Mar 11, 2024	33.97	33.97	32.88	32.88	28,152	-0.90(-2.66%)
Mar 08, 2024	34.25	34.83	33.11	33.78	25,246	+0.26(+0.78%)
Mar 07, 2024	33.48	33.52	33.42	33.52	30,421	+0.42(+1.27%)
Mar 06, 2024	31.99	33.23	31.99	33.10	29,659	+0.82(+2.54%)
Mar 05, 2024	32.66	33.00	32.28	32.28	40,593	+0.24(+0.75%)
Mar 04, 2024	33.17	33.17	31.25	32.04	32,121	-0.32(-0.99%)
Mar 01, 2024	32.53	33.00	32.30	32.36	29,170	+0.67(+2.11%)
Feb 29, 2024	30.73	31.88	30.73	31.69	29,607	-0.35(-1.09%)
Feb 28, 2024	32.76	32.76	31.98	32.04	18,599	+0.11(+0.33%)
Feb 27, 2024	31.87	32.00	31.78	31.93	16,610	+0.27(+0.87%)
Feb 26, 2024	31.74	31.74	30.51	31.66	22,427	+0.71(+2.29%)
Feb 23, 2024	29.76	31.20	29.76	30.95	19,249	+0.05(+0.16%)
Feb 22, 2024	30.89	30.96	30.86	30.90	23,335	+0.57(+1.88%)
Feb 21, 2024	30.47	30.47	30.27	30.33	25,898	-0.67(-2.16%)
Feb 20, 2024	31.99	31.99	30.89	31.00	53,168	+0.88(+2.94%)
Feb 16, 2024	30.00	30.25	30.00	30.11	28,662	+0.40(+1.36%)
Feb 15, 2024	29.09	29.71	28.86	29.71	88,742	+1.36(+4.79%)
Feb 14, 2024	27.56	28.41	27.56	28.35	30,681	-0.20(-0.71%)
Feb 13, 2024	28.83	28.83	28.48	28.55	81,038	+0.27(+0.97%)
Feb 12, 2024	29.11	29.11	28.20	28.28	26,971	+0.10(+0.35%)
Feb 09, 2024	27.80	28.18	27.80	28.18	111,811	+0.48(+1.73%)
Feb 08, 2024	27.74	27.83	27.62	27.70	33,338	+0.44(+1.61%)
Feb 07, 2024	27.21	27.28	27.18	27.26	25,518	-0.67(-2.40%)
Feb 06, 2024	27.95	28.01	27.87	27.93	24,181	-1.67(-5.64%)
Feb 05, 2024	29.60	29.60	29.00	29.60	47,770	+0.29(+0.99%)
Feb 02, 2024	28.36	29.40	28.36	29.31	42,649	-0.22(-0.75%)
Feb 01, 2024	29.42	29.53	29.32	29.53	21,358	-0.07(-0.24%)
Jan 31, 2024	29.80	29.86	29.55	29.60	15,010	+0.06(+0.20%)
Jan 30, 2024	29.38	29.67	29.38	29.54	29,741	-0.25(-0.84%)
Jan 29, 2024	29.73	29.83	29.64	29.79	30,302	+0.55(+1.88%)
Jan 26, 2024	29.25	29.32	28.96	29.24	37,939	-0.31(-1.05%)
Jan 25, 2024	29.05	29.55	28.91	29.55	175,636	+0.26(+0.89%)
Jan 24, 2024	29.69	29.69	29.27	29.29	38,658	-0.03(-0.10%)
Jan 23, 2024	29.62	29.69	29.32	29.32	34,729	-0.54(-1.81%)
Jan 22, 2024	29.89	30.00	29.61	29.86	27,454	+0.50(+1.70%)
Jan 19, 2024	29.23	29.38	29.15	29.36	22,143	-0.16(-0.54%)
Jan 18, 2024	29.40	29.72	29.39	29.52	39,821	+0.50(+1.74%)
Jan 17, 2024	29.28	29.28	28.90	29.02	51,360	+0.27(+0.92%)
Jan 16, 2024	28.71	28.90	28.61	28.75	33,112	-0.73(-2.48%)
Jan 12, 2024	29.49	29.67	29.48	29.48	56,749	+0.40(+1.38%)
Jan 11, 2024	28.80	29.15	28.50	29.08	44,086	+0.74(+2.61%)
Jan 10, 2024	28.12	28.50	27.98	28.34	37,986	+0.38(+1.36%)
Jan 09, 2024	28.10	28.10	27.95	27.96	59,757	-0.43(-1.50%)
Jan 08, 2024	28.18	28.41	28.12	28.39	21,245	+0.31(+1.09%)
Jan 05, 2024	28.08	28.36	27.53	28.08	28,832	+0.19(+0.68%)
Jan 04, 2024	27.90	28.37	27.82	27.89	43,339	+0.07(+0.25%)
Jan 03, 2024	27.82	27.95	27.53	27.82	34,274	-0.12(-0.43%)

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.