Mitsubishi Electric Corporation (MIELY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

20.42

+0.02

(+0.10%)

At close: 12:59PM EST

Time Period:

Nov 28, 2021 - Nov 28, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2022	19.75	20.55	19.75	20.42	20.42	56,800
Nov 23, 2022	20.19	20.47	20.16	20.40	20.40	75,700
Nov 22, 2022	20.00	20.15	20.00	20.15	20.15	196,400
Nov 21, 2022	19.54	19.73	19.54	19.66	19.66	187,100
Nov 18, 2022	19.14	19.83	19.14	19.63	19.63	89,500
Nov 17, 2022	19.79	19.79	18.98	19.50	19.50	85,600
Nov 16, 2022	19.00	19.65	19.00	19.56	19.56	107,500
Nov 15, 2022	19.72	19.80	19.60	19.71	19.71	84,400
Nov 14, 2022	19.24	19.35	19.14	19.30	19.30	116,500
Nov 11, 2022	18.71	19.45	18.71	19.36	19.36	82,200
Nov 10, 2022	18.30	19.02	18.30	19.02	19.02	126,800
Nov 09, 2022	17.62	18.54	17.62	18.10	18.10	165,600
Nov 08, 2022	17.45	18.20	17.45	18.10	18.10	268,700
Nov 07, 2022	17.82	17.99	17.70	17.97	17.97	221,700
Nov 04, 2022	17.32	18.03	17.32	18.02	18.02	143,000
Nov 03, 2022	17.50	17.56	17.43	17.45	17.45	220,700
Nov 02, 2022	17.76	18.21	17.65	17.81	17.81	189,700
Nov 01, 2022	17.23	18.09	17.23	17.64	17.64	265,300
Oct 31, 2022	18.00	18.00	17.53	17.59	17.59	203,500
Oct 28, 2022	18.68	18.68	18.00	18.39	18.39	141,500
Oct 27, 2022	18.19	19.14	18.19	18.67	18.67	154,700
Oct 26, 2022	18.30	19.11	18.30	19.08	19.08	170,700
Oct 25, 2022	19.08	19.30	19.08	19.27	19.27	339,500
Oct 24, 2022	18.19	18.86	18.19	18.82	18.82	170,800
Oct 21, 2022	18.54	19.23	18.54	19.15	19.15	138,400
Oct 20, 2022	18.61	18.71	18.42	18.51	18.51	193,700
Oct 19, 2022	18.48	18.60	18.42	18.53	18.53	125,700
Oct 18, 2022	18.71	18.71	18.39	18.44	18.44	271,200
Oct 17, 2022	18.57	18.70	18.51	18.70	18.70	316,900
Oct 14, 2022	18.43	18.57	18.23	18.27	18.27	183,000
Oct 13, 2022	17.81	18.47	17.81	18.33	18.33	264,800
Oct 12, 2022	18.00	18.08	17.94	17.94	17.94	139,700
Oct 11, 2022	18.39	18.47	18.20	18.33	18.33	229,500
Oct 10, 2022	18.47	18.47	18.04	18.14	18.14	145,900
Oct 07, 2022	18.45	18.45	18.26	18.26	18.26	112,400
Oct 06, 2022	18.58	18.67	18.47	18.51	18.51	199,700
Oct 05, 2022	18.45	18.62	18.36	18.53	18.53	196,200
Oct 04, 2022	17.96	18.79	17.96	18.79	18.79	460,600
Oct 03, 2022	17.66	18.38	17.66	18.35	18.35	188,900
Sept 30, 2022	18.27	18.28	18.06	18.14	18.14	322,800
Sept 29, 2022	18.07	18.21	18.00	18.15	18.15	423,300
Sept 28, 2022	18.18	18.74	18.18	18.63	18.63	116,400
Sept 27, 2022	18.23	18.40	18.11	18.14	18.14	540,800
Sept 26, 2022	18.44	18.44	18.20	18.23	18.23	233,600
Sept 23, 2022	18.29	18.88	18.29	18.64	18.64	126,300
Sept 22, 2022	19.15	19.16	18.60	19.00	19.00	156,100
Sept 21, 2022	18.89	19.11	18.74	18.74	18.74	86,300
Sept 20, 2022	19.50	19.50	18.96	19.09	19.09	279,100
Sept 19, 2022	18.32	19.10	18.32	19.05	19.05	269,000
Sept 16, 2022	18.34	19.10	18.34	19.00	19.00	195,400
Sept 15, 2022	18.29	18.97	18.29	18.76	18.76	293,800
Sept 14, 2022	18.95	19.06	18.87	18.90	18.90	98,600
Sept 13, 2022	18.51	19.50	18.51	18.80	18.80	211,100
Sept 12, 2022	18.84	19.63	18.84	19.49	19.49	271,400
Sept 09, 2022	19.50	19.84	19.50	19.67	19.67	179,200
Sept 08, 2022	19.37	19.88	19.00	19.43	19.43	302,400
Sept 07, 2022	19.10	19.19	18.95	19.19	19.19	252,300
Sept 06, 2022	19.50	19.50	19.30	19.35	19.35	200,300
Sept 02, 2022	19.31	20.54	19.31	19.94	19.94	116,500
Sept 01, 2022	19.17	20.09	19.17	19.85	19.85	199,400
Aug 31, 2022	20.31	20.32	20.17	20.17	20.17	234,200
Aug 30, 2022	20.23	20.23	19.95	19.95	19.95	223,100
Aug 29, 2022	20.00	20.43	20.00	20.14	20.14	193,400
Aug 26, 2022	20.85	20.90	20.45	20.48	20.48	128,600
Aug 25, 2022	20.81	20.96	20.78	20.96	20.96	138,600
Aug 24, 2022	20.64	20.76	20.59	20.74	20.74	112,200
Aug 23, 2022	20.54	20.87	20.54	20.66	20.66	205,400
Aug 22, 2022	20.73	20.82	20.62	20.65	20.65	211,700
Aug 19, 2022	21.00	21.00	20.83	20.85	20.85	113,700
Aug 18, 2022	21.25	21.40	21.25	21.30	21.30	83,300
Aug 17, 2022	21.36	21.66	21.28	21.56	21.56	83,500
Aug 16, 2022	21.50	21.68	21.22	21.33	21.33	47,700
Aug 15, 2022	21.44	21.73	21.44	21.58	21.58	150,200
Aug 12, 2022	21.15	21.18	21.04	21.18	21.18	209,500
Aug 11, 2022	21.15	21.32	21.08	21.08	21.08	99,200
Aug 10, 2022	20.90	21.25	20.90	21.18	21.18	229,300
Aug 09, 2022	20.50	20.54	20.34	20.41	20.41	319,500
Aug 08, 2022	20.06	20.76	20.06	20.58	20.58	204,200
Aug 05, 2022	20.77	20.77	20.25	20.37	20.37	118,900
Aug 04, 2022	20.02	20.78	20.02	20.76	20.76	87,100
Aug 03, 2022	21.00	21.00	20.70	20.93	20.93	167,600
Aug 02, 2022	21.00	21.00	20.40	20.41	20.41	215,600
Aug 01, 2022	20.98	21.31	20.98	21.15	21.15	223,800
Jul 29, 2022	20.92	21.14	20.92	21.10	21.10	124,400
Jul 28, 2022	21.00	21.12	20.59	20.75	20.75	338,700
Jul 27, 2022	21.06	21.99	21.06	21.96	21.96	52,900
Jul 26, 2022	21.25	21.97	21.25	21.63	21.63	107,300
Jul 25, 2022	21.94	21.94	21.44	21.61	21.61	73,800
Jul 22, 2022	21.80	21.80	21.53	21.58	21.58	69,800
Jul 21, 2022	21.91	21.91	20.88	21.60	21.60	74,100
Jul 20, 2022	21.20	21.35	21.12	21.29	21.29	152,500
Jul 19, 2022	20.78	20.90	20.75	20.90	20.90	379,400
Jul 18, 2022	21.29	21.62	20.99	21.01	21.01	258,000
Jul 15, 2022	20.78	20.95	20.77	20.89	20.89	186,500
Jul 14, 2022	20.00	20.82	20.00	20.78	20.78	117,000
Jul 13, 2022	21.10	21.16	20.87	21.08	21.08	116,200
Jul 12, 2022	21.78	21.78	20.49	21.26	21.26	148,900
Jul 11, 2022	21.30	21.34	21.18	21.19	21.19	130,400
Jul 08, 2022	22.07	22.12	20.85	21.52	21.52	105,600
Jul 07, 2022	21.99	21.99	21.44	21.50	21.50	215,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,383.77+39.67(+0.19%)

S&P 5004,026.12-1.14(-0.03%)

DOW34,347.03+152.93(+0.45%)

CAD/USD0.7440-0.0036(-0.48%)

CRUDE OIL74.07-2.21(-2.90%)

BTC-CAD21,755.76-635.86(-2.84%)

Mitsubishi Electric Corporation (MIELY)

S&P/TSX
20,383.77
+39.67(+0.19%)

S&P 500
4,026.12
-1.14(-0.03%)

DOW
34,347.03
+152.93(+0.45%)

CAD/USD
0.7440
-0.0036(-0.48%)

CRUDE OIL
74.07
-2.21(-2.90%)

BTC-CAD
21,755.76
-635.86(-2.84%)