STOCKS SURGE; S&P 500 EYES END TO LOSING STREAK

U.S. consumer sentiment weakened in late-May to lowest level since 2011

Mitsubishi Electric Corporation (MIELY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

21.98

+0.22

(+1.01%)

At close: 03:45PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	22.14	22.24	21.94	21.98	21.98	60,620
May 26, 2022	21.31	21.76	21.31	21.76	21.76	121,800
May 25, 2022	22.19	22.34	21.91	21.95	21.95	184,400
May 24, 2022	22.28	22.50	22.28	22.39	22.39	69,800
May 23, 2022	22.29	22.41	22.09	22.28	22.28	118,300
May 20, 2022	22.14	22.24	21.94	22.16	22.16	56,600
May 19, 2022	21.76	21.90	21.72	21.90	21.90	65,300
May 18, 2022	21.53	21.70	21.37	21.37	21.37	55,300
May 17, 2022	21.80	21.81	21.65	21.65	21.65	143,700
May 16, 2022	22.20	22.21	22.09	22.15	22.15	104,500
May 13, 2022	21.83	22.07	21.83	22.00	22.00	105,000
May 12, 2022	20.61	20.77	20.48	20.64	20.64	140,600
May 11, 2022	20.65	20.65	20.08	20.16	20.16	138,400
May 10, 2022	20.16	21.07	20.16	20.67	20.67	252,400
May 09, 2022	20.60	20.66	20.44	20.44	20.44	174,900
May 06, 2022	20.52	20.93	20.52	20.92	20.92	339,800
May 05, 2022	20.48	21.50	20.48	20.68	20.68	178,600
May 04, 2022	20.94	21.36	20.78	21.24	21.24	133,600
May 03, 2022	20.87	21.02	20.87	20.94	20.94	256,500
May 02, 2022	20.40	21.06	20.40	20.81	20.81	244,300
Apr 29, 2022	20.70	21.46	20.70	20.96	20.96	125,500
Apr 28, 2022	20.63	21.24	20.63	21.18	21.18	195,100
Apr 27, 2022	20.81	20.91	20.65	20.75	20.75	147,300
Apr 26, 2022	21.16	21.16	20.77	20.82	20.82	259,300
Apr 25, 2022	20.48	21.19	20.48	21.19	21.19	210,300
Apr 22, 2022	21.37	21.41	21.06	21.07	21.07	90,300
Apr 21, 2022	21.59	21.70	21.21	21.27	21.27	147,200
Apr 20, 2022	21.87	21.91	21.72	21.75	21.75	160,600
Apr 19, 2022	21.56	21.56	21.06	21.51	21.51	342,700
Apr 18, 2022	21.35	21.40	21.09	21.18	21.18	154,100
Apr 14, 2022	22.61	22.61	21.39	21.40	21.40	131,100
Apr 13, 2022	21.36	21.53	21.34	21.51	21.51	195,600
Apr 12, 2022	21.34	21.37	21.11	21.18	21.18	191,300
Apr 11, 2022	21.87	21.87	21.51	21.51	21.51	176,000
Apr 08, 2022	22.42	22.42	21.72	21.78	21.78	217,800
Apr 07, 2022	21.44	21.49	21.27	21.39	21.39	181,300
Apr 06, 2022	22.00	22.21	21.61	21.73	21.73	116,000
Apr 05, 2022	22.82	22.82	22.31	22.39	22.39	135,800
Apr 04, 2022	23.00	23.21	23.00	23.21	23.21	118,500
Apr 01, 2022	22.25	23.02	22.25	22.98	22.98	88,400
Mar 31, 2022	23.00	23.18	22.90	22.90	22.90	94,400
Mar 30, 2022	23.20	23.64	23.05	23.12	23.12	287,200
Mar 29, 2022	23.05	23.99	23.05	23.30	23.30	137,000
Mar 28, 2022	23.36	23.38	23.17	23.33	23.33	90,400
Mar 25, 2022	23.76	23.95	23.19	23.60	23.60	71,300
Mar 24, 2022	23.51	23.68	23.50	23.68	23.68	37,100
Mar 23, 2022	24.16	24.16	23.32	23.32	23.32	81,700
Mar 22, 2022	23.63	23.63	23.40	23.47	23.47	98,600
Mar 21, 2022	23.50	23.56	23.20	23.32	23.32	135,900
Mar 18, 2022	23.97	23.97	23.32	23.50	23.50	85,200
Mar 17, 2022	23.38	23.43	23.13	23.29	23.29	87,600
Mar 16, 2022	22.70	22.85	22.42	22.85	22.85	191,600
Mar 15, 2022	21.87	22.82	21.87	22.75	22.75	292,000
Mar 14, 2022	22.98	22.98	22.20	22.26	22.26	146,500
Mar 11, 2022	22.73	22.75	22.29	22.31	22.31	148,800
Mar 10, 2022	22.51	22.56	22.28	22.39	22.39	235,900
Mar 09, 2022	21.69	22.90	21.69	22.48	22.48	175,800
Mar 08, 2022	21.95	21.95	21.29	21.33	21.33	280,500
Mar 07, 2022	23.48	23.48	22.42	22.48	22.48	157,700
Mar 04, 2022	23.01	23.84	23.01	23.84	23.84	103,700
Mar 03, 2022	23.53	23.94	23.53	23.83	23.83	128,300
Mar 02, 2022	24.01	24.19	23.84	24.16	24.16	146,500
Mar 01, 2022	23.54	24.54	23.54	24.09	24.09	184,900
Feb 28, 2022	24.76	24.76	24.02	24.24	24.24	244,300
Feb 25, 2022	24.77	24.77	23.90	24.33	24.33	113,100
Feb 24, 2022	23.93	24.31	23.50	23.89	23.89	120,500
Feb 23, 2022	25.19	25.19	24.46	24.46	24.46	127,000
Feb 22, 2022	24.66	24.81	24.56	24.73	24.73	100,600
Feb 18, 2022	24.94	25.00	24.84	24.88	24.88	71,800
Feb 17, 2022	25.44	25.44	24.86	24.87	24.87	54,800
Feb 16, 2022	24.00	25.17	24.00	24.96	24.96	49,800
Feb 15, 2022	24.35	25.17	24.35	25.15	25.15	132,800
Feb 14, 2022	23.76	24.50	23.76	24.39	24.39	120,100
Feb 11, 2022	23.90	24.66	23.90	24.43	24.43	31,900
Feb 10, 2022	24.61	24.89	24.48	24.48	24.48	105,200
Feb 09, 2022	23.91	24.84	23.91	24.75	24.75	78,900
Feb 08, 2022	24.43	24.66	24.43	24.66	24.66	115,100
Feb 07, 2022	24.07	24.53	24.07	24.36	24.36	89,000
Feb 04, 2022	24.02	24.28	24.02	24.24	24.24	75,100
Feb 03, 2022	24.00	24.09	23.72	23.72	23.72	74,700
Feb 02, 2022	24.30	24.30	24.01	24.25	24.25	91,000
Feb 01, 2022	24.67	25.21	24.67	25.14	25.14	144,700
Jan 31, 2022	23.89	25.01	23.89	24.95	24.95	113,600
Jan 28, 2022	25.59	25.59	24.60	25.08	25.08	237,200
Jan 27, 2022	25.40	25.63	24.99	25.09	25.09	205,500
Jan 26, 2022	25.10	25.58	25.06	25.09	25.09	67,400
Jan 25, 2022	25.10	26.29	25.10	25.67	25.67	65,300
Jan 24, 2022	25.68	25.76	25.27	25.66	25.66	116,000
Jan 21, 2022	25.13	26.00	25.13	25.78	25.78	85,300
Jan 20, 2022	25.83	25.90	25.59	25.59	25.59	86,900
Jan 19, 2022	25.91	26.07	25.90	25.91	25.91	52,000
Jan 18, 2022	25.50	26.30	25.50	26.22	26.22	112,400
Jan 14, 2022	26.70	26.87	26.70	26.83	26.83	54,500
Jan 13, 2022	26.30	27.04	26.30	26.78	26.78	38,400
Jan 12, 2022	26.10	27.30	26.10	27.11	27.11	31,900
Jan 11, 2022	25.30	26.50	25.30	26.38	26.38	96,300
Jan 10, 2022	25.70	26.08	25.70	26.08	26.08	132,800
Jan 07, 2022	25.89	25.97	25.77	25.91	25.91	95,300
Jan 06, 2022	25.13	26.13	25.13	26.05	26.05	72,400
Jan 05, 2022	26.22	26.32	25.96	25.96	25.96	80,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,748.58+216.40(+1.05%)

S&P 5004,158.25+100.41(+2.47%)

DOW33,213.35+576.16(+1.77%)

CAD/USD0.7860+0.0029(+0.3757%)

CRUDE OIL115.13+1.04(+0.91%)

BTC-CAD36,662.12-934.02(-2.48%)

STOCKS SURGE; S&P 500 EYES END TO LOSING STREAK

Mitsubishi Electric Corporation (MIELY)

S&P/TSX
20,748.58
+216.40(+1.05%)

S&P 500
4,158.25
+100.41(+2.47%)

DOW
33,213.35
+576.16(+1.77%)

CAD/USD
0.7860
+0.0029(+0.3757%)

CRUDE OIL
115.13
+1.04(+0.91%)

BTC-CAD
36,662.12
-934.02(-2.48%)