Mitsubishi Elect Cor (PK) (MIELF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -7.14285714286 | 16.8 | 16.98 | 15.57 | 3196 | 15.79586639 | CS |
| 4 | -0.366 | -2.29237128899 | 15.966 | 17.192 | 15.57 | 1590 | 15.98272728 | CS |
| 12 | -3.098 | -16.5686169644 | 18.698 | 18.698 | 15.57 | 1903 | 16.47580361 | CS |
| 26 | 0.542 | 3.59941559304 | 15.058 | 18.698 | 13.39 | 1270 | 16.20458152 | CS |
| 52 | 0.819 | 5.54089709763 | 14.781 | 18.698 | 10.994 | 3616 | 13.70790175 | CS |
| 156 | 1.87 | 13.6198106336 | 13.73 | 18.698 | 8.683 | 4770 | 12.84571873 | CS |
| 260 | 2.85 | 22.3529411765 | 12.75 | 18.698 | 8.683 | 4712 | 13.24829151 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288300 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1722029100 | 15.6 | -0.1 | -0.64 | 15.6 | 15.6 | 15.6 | 2098 |
| 1721942400 | 15.7 | -0.9 | -5.42 | 16.3119 | 16.3119 | 15.57 | 9260 |
| 1721856480 | 16.6 | -0.38 | -2.24 | 16.6 | 16.6 | 16.6 | 1023 |
| 1721770140 | 16.98 | 0.04 | 0.24 | 16.8 | 16.98 | 16.8 | 402 |
| 1721683740 | 16.94 | -0.21 | -1.21 | 16.94 | 16.94 | 16.94 | 193 |
| 1721424480 | 17.148 | 0 | 0.00 | 17.148 | 17.148 | 17.148 | 0 |
| 1721338080 | 17.148 | 0 | 0.00 | 17.148 | 17.148 | 17.148 | 0 |
| 1721251680 | 17.148 | 0 | 0.00 | 17.148 | 17.148 | 17.148 | 0 |
| 1721165280 | 17.148 | 0 | 0.00 | 17.148 | 17.148 | 17.148 | 0 |
| 1721078880 | 17.148 | 0 | 0.00 | 17.148 | 17.148 | 17.148 | 0 |
| 1720819680 | 17.148 | 0 | 0.00 | 17.148 | 17.148 | 17.148 | 0 |
| 1720733280 | 17.148 | 0 | 0.00 | 17.148 | 17.148 | 17.148 | 0 |
| 1720646880 | 17.148 | 0.46 | 2.74 | 17.148 | 17.148 | 17.148 | 516 |
| 1720560540 | 16.690999 | -0.34 | -1.99 | 17.188 | 17.188 | 16.690999 | 1772 |
| 1720473600 | 17.03 | -0.16 | -0.94 | 17.03 | 17.03 | 17.03 | 112 |
| 1720214640 | 17.192 | 1.23 | 7.68 | 17.192 | 17.192 | 17.192 | 195 |
| 1720042140 | 15.966 | 0 | 0.00 | 15.966 | 15.966 | 15.966 | 0 |
| 1719955740 | 15.966 | -0.15 | -0.96 | 15.966 | 15.966 | 15.966 | 332 |
| 1719869220 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1719610020 | 16.12 | 0.04 | 0.27 | 16.02 | 16.12 | 16.02 | 13860 |
| 1719523680 | 16.076 | 0 | 0.00 | 16.076 | 16.076 | 16.076 | 0 |
| 1719437280 | 16.076 | 0 | 0.00 | 16.076 | 16.076 | 16.076 | 0 |
| 1719350880 | 16.076 | -0.12 | -0.77 | 16.076 | 16.076 | 16.076 | 176 |
| 1719264240 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1719005040 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1718918640 | 16.2 | 0.07 | 0.43 | 16.2 | 16.2 | 16.2 | 2211 |
| 1718746140 | 16.129999 | -0.07 | -0.41 | 16.129999 | 16.129999 | 16.129999 | 173 |
| 1718659680 | 16.196 | -0.32 | -1.93 | 16.196 | 16.196 | 16.196 | 103 |
| 1718400300 | 16.515 | -0.87 | -4.98 | 16.51 | 16.515 | 16.16 | 9804 |
| 1718314080 | 17.38 | 0 | 0.00 | 17.38 | 17.38 | 17.38 | 0 |
| 1718227680 | 17.38 | 0 | 0.00 | 17.38 | 17.38 | 17.38 | 0 |
| 1718141280 | 17.38 | 0 | 0.00 | 17.38 | 17.38 | 17.38 | 0 |
| 1718054880 | 17.38 | 0.43 | 2.51 | 17.38 | 17.38 | 17.38 | 249 |
| 1717795800 | 16.955 | -0.2 | -1.18 | 16.955 | 16.955 | 16.955 | 207 |
| 1717709400 | 17.158 | 0.05 | 0.28 | 17.154 | 17.158 | 17.154 | 369 |
| 1717622460 | 17.11 | -0.89 | -4.94 | 17.5 | 17.5 | 17.11 | 1111 |
| 1717536540 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1717450140 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1717190940 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1717104540 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1717018140 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1716931740 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1716586140 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1716499740 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1716413340 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1716326940 | 18 | -0.27 | -1.48 | 18 | 18 | 18 | 2258 |
| 1716240540 | 18.27 | 0 | 0.00 | 18.27 | 18.27 | 18.27 | 0 |
| 1715981340 | 18.27 | -0.08 | -0.44 | 18.27 | 18.27 | 18.27 | 1789 |
| 1715894940 | 18.35 | 0.33 | 1.80 | 18.35 | 18.35 | 18.35 | 146 |
| 1715808000 | 18.025 | 0.22 | 1.26 | 17.67 | 18.025 | 17.67 | 1123 |
| 1715721600 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1715635200 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1715376000 | 17.8 | 0.21 | 1.18 | 17.63 | 17.85 | 17.63 | 787 |
| 1715289720 | 17.592 | -1.1 | -5.88 | 17.592 | 17.592 | 17.592 | 282 |
| 1715203740 | 18.692 | 0 | 0.00 | 18.692 | 18.692 | 18.692 | 0 |
| 1715117340 | 18.692 | 0.06 | 0.33 | 18.698 | 18.698 | 18.692 | 837 |
| 1715030940 | 18.63 | 0.24 | 1.28 | 18.63 | 18.63 | 18.63 | 147 |
| 1714771740 | 18.394 | 2.35 | 14.66 | 18.394 | 18.394 | 18.394 | 453 |
| 1714685400 | 16.042214 | 0 | 0.00 | 16.042214 | 16.042214 | 16.042214 | 0 |
| 1714599000 | 16.042214 | 0 | 0.00 | 16.042214 | 16.042214 | 16.042214 | 0 |
| 1714512600 | 16.042214 | 0 | 0.00 | 16.042214 | 16.042214 | 16.042214 | 121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
