Mitsubishi Electric Corporation (MIELF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

15.55

0.00

(0.00%)

At close: 12:31PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	15.55	15.55	15.55	15.55	15.55	-
Apr 23, 2024	15.55	15.55	15.55	15.55	15.55	500
Apr 22, 2024	16.07	16.07	16.07	16.07	16.07	-
Apr 19, 2024	16.07	16.07	16.07	16.07	16.07	300
Apr 18, 2024	16.14	16.14	16.14	16.14	16.14	300
Apr 17, 2024	15.70	15.70	15.70	15.70	15.70	1,100
Apr 16, 2024	16.75	16.75	16.21	16.21	16.21	1,500
Apr 15, 2024	16.72	16.72	16.72	16.72	16.72	100
Apr 12, 2024	15.82	15.82	15.82	15.82	15.82	-
Apr 11, 2024	15.82	15.82	15.82	15.82	15.82	4,200
Apr 10, 2024	15.82	15.82	15.82	15.82	15.82	-
Apr 09, 2024	15.82	15.82	15.82	15.82	15.82	-
Apr 08, 2024	15.82	15.82	15.82	15.82	15.82	700
Apr 05, 2024	15.78	15.78	15.78	15.78	15.78	200
Apr 04, 2024	16.30	16.30	16.30	16.30	16.30	100
Apr 03, 2024	15.98	15.98	15.98	15.98	15.98	300
Apr 02, 2024	16.50	16.50	16.50	16.50	16.50	-
Apr 01, 2024	16.50	16.50	16.50	16.50	16.50	100
Mar 28, 2024	16.70	16.70	16.70	16.70	16.70	700
Mar 28, 2024	0.198 Dividend
Mar 27, 2024	16.40	16.40	16.40	16.40	16.20	-
Mar 26, 2024	16.40	16.40	16.40	16.40	16.20	-
Mar 25, 2024	16.40	16.40	16.40	16.40	16.20	-
Mar 22, 2024	16.40	16.40	16.40	16.40	16.20	800
Mar 21, 2024	16.40	16.40	16.40	16.40	16.20	700
Mar 20, 2024	16.76	16.76	16.76	16.76	16.56	100
Mar 19, 2024	16.92	16.92	16.92	16.92	16.72	-
Mar 18, 2024	16.92	16.92	16.92	16.92	16.72	-
Mar 15, 2024	16.46	16.92	16.46	16.92	16.72	800
Mar 14, 2024	16.25	16.25	16.25	16.25	16.06	200
Mar 13, 2024	15.73	15.73	15.73	15.73	15.54	900
Mar 12, 2024	15.73	15.73	15.73	15.73	15.54	-
Mar 11, 2024	15.73	15.73	15.73	15.73	15.54	-
Mar 08, 2024	15.73	15.73	15.73	15.73	15.54	-
Mar 07, 2024	15.73	15.73	15.73	15.73	15.54	-
Mar 06, 2024	15.73	15.73	15.73	15.73	15.54	-
Mar 05, 2024	15.73	15.73	15.73	15.73	15.54	-
Mar 04, 2024	15.73	15.73	15.73	15.73	15.54	100
Mar 01, 2024	15.73	15.73	15.73	15.73	15.54	-
Feb 29, 2024	15.73	15.73	15.73	15.73	15.54	-
Feb 28, 2024	15.73	15.73	15.73	15.73	15.54	-
Feb 27, 2024	15.73	15.73	15.73	15.73	15.54	-
Feb 26, 2024	15.73	15.73	15.73	15.73	15.54	100
Feb 23, 2024	15.79	15.79	15.79	15.79	15.60	-
Feb 22, 2024	15.66	15.79	15.66	15.79	15.60	600
Feb 21, 2024	15.33	15.33	15.33	15.33	15.14	500
Feb 20, 2024	15.65	15.70	15.65	15.70	15.51	1,300
Feb 16, 2024	14.86	14.86	14.86	14.86	14.68	5,800
Feb 15, 2024	14.86	14.86	14.86	14.86	14.68	200
Feb 14, 2024	14.10	14.10	14.10	14.10	13.93	-
Feb 13, 2024	14.10	14.10	14.10	14.10	13.93	-
Feb 12, 2024	14.10	14.10	14.10	14.10	13.93	1,300
Feb 09, 2024	14.10	14.10	14.10	14.10	13.93	800
Feb 08, 2024	14.02	14.02	14.02	14.02	13.85	100
Feb 07, 2024	13.90	13.90	13.39	13.39	13.23	1,300
Feb 06, 2024	14.83	14.83	14.83	14.83	14.65	-
Feb 05, 2024	14.83	14.83	14.83	14.83	14.65	-
Feb 02, 2024	14.83	14.83	14.83	14.83	14.65	100
Feb 01, 2024	14.61	14.61	14.61	14.61	14.44	200
Jan 31, 2024	15.06	15.06	15.06	15.06	14.88	1,400
Jan 30, 2024	15.06	15.06	15.06	15.06	14.87	16,000
Jan 29, 2024	15.06	15.06	15.06	15.06	14.87	100
Jan 26, 2024	14.33	14.33	14.33	14.33	14.15	-
Jan 25, 2024	14.90	14.90	14.33	14.33	14.15	400
Jan 24, 2024	14.50	14.50	14.50	14.50	14.33	200
Jan 23, 2024	14.66	14.66	14.66	14.66	14.49	300
Jan 22, 2024	15.14	15.14	15.14	15.14	14.95	1,700
Jan 19, 2024	14.95	14.95	14.94	14.94	14.76	1,400
Jan 18, 2024	14.51	14.51	14.51	14.51	14.33	3,800
Jan 17, 2024	14.51	14.51	14.51	14.51	14.33	-
Jan 16, 2024	14.54	14.54	14.51	14.51	14.33	1,000
Jan 12, 2024	14.99	14.99	14.99	14.99	14.81	2,900
Jan 11, 2024	14.81	14.81	14.37	14.37	14.20	2,700
Jan 10, 2024	14.34	14.34	14.34	14.34	14.17	-
Jan 09, 2024	14.34	14.34	14.34	14.34	14.17	-
Jan 08, 2024	14.34	14.34	14.34	14.34	14.17	800
Jan 05, 2024	14.18	14.31	14.18	14.31	14.14	1,300
Jan 04, 2024	14.19	14.19	14.19	14.19	14.01	600
Jan 03, 2024	14.41	14.41	14.41	14.41	14.24	-
Jan 02, 2024	14.41	14.41	14.41	14.41	14.24	1,100
Dec 29, 2023	14.57	14.57	14.40	14.40	14.23	1,500
Dec 28, 2023	14.34	14.34	14.34	14.34	14.17	800
Dec 27, 2023	14.39	14.39	14.39	14.39	14.22	900
Dec 26, 2023	14.48	14.48	14.14	14.14	13.96	7,100
Dec 22, 2023	14.51	14.51	14.51	14.51	14.33	200
Dec 21, 2023	14.03	14.39	14.03	14.39	14.22	600
Dec 20, 2023	13.93	14.25	13.93	14.25	14.08	1,800
Dec 19, 2023	13.41	14.25	13.41	13.74	13.58	49,700
Dec 18, 2023	13.82	14.09	13.82	13.82	13.65	1,300
Dec 15, 2023	14.65	14.65	14.16	14.62	14.44	5,100
Dec 14, 2023	14.11	14.43	13.95	14.43	14.26	91,000
Dec 13, 2023	14.22	14.22	14.22	14.22	14.05	2,400
Dec 12, 2023	13.87	13.87	13.87	13.87	13.70	-
Dec 11, 2023	13.87	13.87	13.38	13.87	13.70	4,700
Dec 08, 2023	13.27	13.30	13.27	13.30	13.14	2,500
Dec 07, 2023	13.51	13.51	13.51	13.51	13.35	-
Dec 06, 2023	13.51	13.51	13.51	13.51	13.35	700
Dec 05, 2023	13.78	13.78	13.65	13.65	13.49	2,100
Dec 04, 2023	14.18	14.18	13.71	13.95	13.78	13,500
Dec 01, 2023	13.73	14.10	13.63	13.93	13.76	8,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7302+0.0005(+0.07%)

CRUDE OIL82.75-0.06(-0.07%)

Bitcoin CAD87,957.56-3,317.73(-3.63%)

Mitsubishi Electric Corporation (MIELF)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7302
+0.0005(+0.07%)

CRUDE OIL
82.75
-0.06(-0.07%)

Bitcoin CAD
87,957.56
-3,317.73(-3.63%)