STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Mitsubishi Electric Corporation (MIELY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

30.67

-1.13

(-3.56%)

As of 03:51PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	31.31	31.31	30.40	30.67	30.67	48,567
Apr 24, 2024	31.01	31.89	31.01	31.80	31.80	26,000
Apr 23, 2024	31.00	32.00	31.00	31.48	31.48	52,100
Apr 22, 2024	32.00	32.00	31.56	31.85	31.85	38,700
Apr 19, 2024	31.89	32.15	31.65	32.02	32.02	58,000
Apr 18, 2024	31.15	32.78	31.15	32.05	32.05	61,500
Apr 17, 2024	32.22	32.92	32.02	32.36	32.36	32,800
Apr 16, 2024	33.60	33.60	32.54	32.61	32.61	38,400
Apr 15, 2024	32.55	33.89	32.55	33.15	33.15	24,200
Apr 12, 2024	32.29	33.21	32.29	33.14	33.14	23,200
Apr 11, 2024	33.64	33.64	33.28	33.44	33.44	51,700
Apr 10, 2024	32.49	33.92	32.28	32.44	32.44	55,900
Apr 09, 2024	32.50	33.16	32.50	32.97	32.97	128,300
Apr 08, 2024	31.98	32.25	31.98	32.17	32.17	62,700
Apr 05, 2024	31.50	31.60	31.30	31.54	31.54	113,400
Apr 04, 2024	32.99	32.99	31.67	32.00	32.00	206,500
Apr 03, 2024	32.09	32.35	32.09	32.30	32.30	73,400
Apr 02, 2024	32.42	32.51	32.40	32.46	32.46	21,500
Apr 01, 2024	33.30	33.32	32.52	32.62	32.62	97,000
Mar 28, 2024	34.34	34.34	33.32	33.32	33.32	24,800
Mar 27, 2024	33.63	34.64	33.54	33.70	33.70	22,800
Mar 26, 2024	34.20	34.20	33.80	33.80	33.80	29,000
Mar 25, 2024	33.50	33.68	33.49	33.55	33.55	33,200
Mar 22, 2024	33.64	33.97	33.60	33.87	33.87	262,700
Mar 21, 2024	33.01	33.94	33.01	33.70	33.70	123,400
Mar 20, 2024	33.66	33.89	33.59	33.88	33.88	21,100
Mar 19, 2024	33.77	33.77	33.30	33.62	33.62	25,900
Mar 18, 2024	33.00	33.19	33.00	33.14	33.14	44,200
Mar 15, 2024	33.00	33.00	32.63	32.66	32.66	30,600
Mar 14, 2024	31.99	33.06	31.99	32.05	32.05	29,900
Mar 13, 2024	31.71	32.01	31.55	32.01	32.01	29,500
Mar 12, 2024	33.44	33.44	32.54	32.82	32.82	52,200
Mar 11, 2024	33.97	33.97	32.88	32.88	32.88	28,200
Mar 08, 2024	33.11	34.83	33.11	33.78	33.78	25,200
Mar 07, 2024	33.52	33.52	33.42	33.52	33.52	30,400
Mar 06, 2024	31.99	33.23	31.99	33.10	33.10	29,700
Mar 05, 2024	32.66	33.00	32.28	32.28	32.28	40,600
Mar 04, 2024	33.17	33.17	31.25	32.04	32.04	32,100
Mar 01, 2024	33.00	33.00	32.30	32.36	32.36	29,200
Feb 29, 2024	30.73	31.88	30.73	31.69	31.69	29,600
Feb 28, 2024	32.76	32.76	31.98	32.04	32.04	18,600
Feb 27, 2024	31.87	32.00	31.78	31.94	31.94	16,600
Feb 26, 2024	30.51	31.74	30.51	31.66	31.66	22,400
Feb 23, 2024	29.76	31.20	29.76	30.95	30.95	19,200
Feb 22, 2024	30.91	30.96	30.86	30.90	30.90	23,300
Feb 21, 2024	30.47	30.47	30.28	30.33	30.33	25,900
Feb 20, 2024	31.99	31.99	30.89	31.00	31.00	53,200
Feb 16, 2024	30.00	30.25	30.00	30.12	30.12	28,700
Feb 15, 2024	29.09	29.71	28.86	29.71	29.71	88,700
Feb 14, 2024	27.56	28.41	27.56	28.35	28.35	30,700
Feb 13, 2024	28.83	28.83	28.48	28.56	28.56	81,000
Feb 12, 2024	29.11	29.11	28.20	28.28	28.28	27,000
Feb 09, 2024	27.80	28.18	27.80	28.18	28.18	111,800
Feb 08, 2024	27.74	27.83	27.62	27.70	27.70	33,300
Feb 07, 2024	27.21	27.28	27.18	27.26	27.26	25,500
Feb 06, 2024	27.95	28.01	27.87	27.93	27.93	24,200
Feb 05, 2024	29.60	29.60	29.00	29.60	29.60	47,800
Feb 02, 2024	28.36	29.40	28.36	29.31	29.31	42,600
Feb 01, 2024	29.37	29.53	29.32	29.53	29.53	21,400
Jan 31, 2024	29.80	29.86	29.55	29.60	29.60	15,000
Jan 30, 2024	29.38	29.67	29.38	29.54	29.54	29,700
Jan 29, 2024	29.73	29.83	29.64	29.79	29.79	30,300
Jan 26, 2024	28.96	29.32	28.96	29.24	29.24	37,900
Jan 25, 2024	29.02	29.55	28.91	29.55	29.55	175,600
Jan 24, 2024	29.69	29.69	29.27	29.29	29.29	38,700
Jan 23, 2024	29.62	29.69	29.32	29.32	29.32	34,700
Jan 22, 2024	29.61	30.00	29.61	29.86	29.86	27,500
Jan 19, 2024	29.23	29.38	29.15	29.36	29.36	22,100
Jan 18, 2024	29.40	29.72	29.39	29.52	29.52	39,800
Jan 17, 2024	29.28	29.28	28.90	29.02	29.02	51,400
Jan 16, 2024	28.71	29.26	28.61	28.75	28.75	33,100
Jan 12, 2024	29.49	29.67	29.48	29.48	29.48	56,700
Jan 11, 2024	28.90	29.15	28.50	29.08	29.08	44,100
Jan 10, 2024	28.50	28.50	27.98	28.34	28.34	38,000
Jan 09, 2024	28.10	28.10	27.95	27.96	27.96	59,700
Jan 08, 2024	28.12	28.41	28.12	28.39	28.39	21,200
Jan 05, 2024	28.08	28.36	27.53	28.08	28.08	28,800
Jan 04, 2024	27.90	28.37	27.82	27.89	27.89	43,300
Jan 03, 2024	27.82	27.95	27.53	27.82	27.82	34,300
Jan 02, 2024	27.95	28.06	27.94	27.94	27.94	21,700
Dec 29, 2023	27.16	28.28	27.16	28.16	28.16	17,100
Dec 28, 2023	28.39	28.39	28.28	28.28	28.28	15,500
Dec 27, 2023	28.53	28.54	28.40	28.54	28.54	14,400
Dec 26, 2023	28.63	28.63	28.24	28.31	28.31	29,500
Dec 22, 2023	28.65	28.69	28.52	28.55	28.55	48,800
Dec 21, 2023	27.36	28.54	27.36	28.54	28.54	18,600
Dec 20, 2023	28.20	28.30	27.85	27.91	27.91	37,000
Dec 19, 2023	27.83	28.22	27.71	27.75	27.75	34,200
Dec 18, 2023	27.63	27.87	27.42	27.83	27.83	28,000
Dec 15, 2023	28.50	28.53	28.22	28.22	28.22	29,500
Dec 14, 2023	27.33	28.44	27.33	28.20	28.20	23,500
Dec 13, 2023	28.05	28.56	27.96	28.56	28.56	22,500
Dec 12, 2023	26.68	27.61	26.68	27.61	27.61	20,600
Dec 11, 2023	27.12	27.27	27.12	27.25	27.25	56,200
Dec 08, 2023	26.87	27.08	26.69	27.00	27.00	63,300
Dec 07, 2023	27.14	27.26	26.87	27.13	27.13	31,400
Dec 06, 2023	26.21	27.39	26.21	27.39	27.39	91,400
Dec 05, 2023	26.87	27.16	26.77	27.15	27.15	29,100
Dec 04, 2023	26.88	28.03	26.88	27.80	27.80	73,100
Dec 01, 2023	27.74	28.03	27.71	28.03	28.03	27,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,930.13+44.75(+0.20%)

S&P 5005,074.26+25.84(+0.51%)

DOW38,076.49-9.31(-0.02%)

CAD/USD0.7316-0.0008(-0.10%)

CRUDE OIL84.20+0.63(+0.75%)

Bitcoin CAD87,183.01+859.97(+1.00%)

STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Mitsubishi Electric Corporation (MIELY)

S&P/TSX
21,930.13
+44.75(+0.20%)

S&P 500
5,074.26
+25.84(+0.51%)

DOW
38,076.49
-9.31(-0.02%)

CAD/USD
0.7316
-0.0008(-0.10%)

CRUDE OIL
84.20
+0.63(+0.75%)

Bitcoin CAD
87,183.01
+859.97(+1.00%)