Mitsubishi Electric Corporation (PK) (MIELY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -1.07697180868 | 31.57 | 31.73 | 31.18 | 137478 | 31.36715341 | DR |
| 4 | -1.42 | -4.34915773354 | 32.65 | 34.74 | 31.18 | 84842 | 32.45024741 | DR |
| 12 | -1.97 | -5.93373493976 | 33.2 | 35.83 | 31.18 | 71697 | 33.23798307 | DR |
| 26 | 0.1 | 0.321233536781 | 31.13 | 36.95 | 29.8 | 87150 | 32.73119815 | DR |
| 52 | -0.76 | -2.37574241951 | 31.99 | 38.48 | 25.27 | 79333 | 32.53341382 | DR |
| 156 | 6.57 | 26.6423357664 | 24.66 | 38.48 | 17.23 | 90309 | 24.90256844 | DR |
| 260 | 3.1 | 11.0202630643 | 28.13 | 38.48 | 17.23 | 76542 | 25.40498774 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739917740 | 31.23 | -0.05 | -0.16 | 31.305 | 31.36 | 31.21 | 221515 |
| 1739572020 | 31.28 | -0.36 | -1.14 | 31.36 | 31.38 | 31.18 | 103375 |
| 1739485320 | 31.64 | 0.28 | 0.89 | 31.4876 | 31.64 | 31.43 | 146431 |
| 1739398920 | 31.36 | -0.23 | -0.72 | 31.57 | 31.73 | 31.18 | 78589 |
| 1739312940 | 31.588 | -0.03 | -0.10 | 31.5025 | 31.71 | 31.42 | 55172 |
| 1739226000 | 31.62 | -0.25 | -0.78 | 31.66 | 31.97 | 31.4 | 65741 |
| 1738967160 | 31.8685 | -0.08 | -0.26 | 32.32 | 32.32 | 31.84 | 81297 |
| 1738880400 | 31.95 | -0.04 | -0.13 | 31.89 | 32.06 | 31.869 | 50649 |
| 1738794000 | 31.99 | -2.21 | -6.46 | 31.84 | 32.049999 | 31.75 | 80872 |
| 1738708080 | 34.2 | 1.08 | 3.26 | 34.5 | 34.5 | 33.2 | 71906 |
| 1738621740 | 33.119999 | 0.24 | 0.73 | 31.55 | 33.27 | 31.55 | 82920 |
| 1738362000 | 32.88 | -0.4 | -1.20 | 33.594 | 33.914 | 32.78 | 169600 |
| 1738276080 | 33.28 | 0.36 | 1.09 | 31.8201 | 33.316 | 31.8201 | 68320 |
| 1738189740 | 32.92 | -0.5 | -1.51 | 33.412999 | 33.8727 | 32.92 | 35241 |
| 1738103280 | 33.424999 | -0.79 | -2.29 | 33.369999 | 33.715 | 33.299999 | 47729 |
| 1738016820 | 34.21 | -0.43 | -1.24 | 33.57 | 34.56 | 33.57 | 47810 |
| 1737757440 | 34.64 | 0.51 | 1.48 | 34.45 | 34.74 | 34.3 | 37280 |
| 1737671220 | 34.135 | 0.16 | 0.46 | 33.98 | 34.2 | 33.87 | 74396 |
| 1737584640 | 33.98 | 0.7 | 2.12 | 32.65 | 34.03 | 32.65 | 93150 |
| 1737498540 | 33.275 | 0.53 | 1.63 | 33.439999 | 33.5 | 33.06 | 75146 |
| 1737152880 | 32.74 | 0.15 | 0.46 | 33.96 | 33.96 | 31.42 | 44742 |
| 1737066420 | 32.59 | -0.16 | -0.49 | 32.119999 | 33.29 | 32.119999 | 150173 |
| 1736979720 | 32.75 | 0.34 | 1.05 | 32.61 | 32.79 | 32.57 | 64975 |
| 1736893380 | 32.409999 | 0.23 | 0.71 | 32.5565 | 32.57 | 32.299999 | 100319 |
| 1736806800 | 32.18 | -0.02 | -0.06 | 31.87 | 32.24 | 31.87 | 84477 |
| 1736547720 | 32.2 | -1.29 | -3.85 | 32.869999 | 32.869999 | 32.15 | 48704 |
| 1736375340 | 33.49 | -0.07 | -0.21 | 33.5 | 33.75 | 33.32 | 40312 |
| 1736288940 | 33.56 | -0.75 | -2.19 | 35.23 | 35.23 | 33.549999 | 49291 |
| 1736202360 | 34.31 | 0.42 | 1.24 | 33.15 | 34.58 | 33.15 | 52823 |
| 1735942980 | 33.89 | 0.08 | 0.24 | 33.549999 | 34.6 | 33.549999 | 51109 |
| 1735856700 | 33.81 | -0.08 | -0.23 | 34.2523 | 35.22 | 33.59 | 55053 |
| 1735683960 | 33.8875 | 0.09 | 0.26 | 33.456 | 33.95 | 33.456 | 30577 |
| 1735597740 | 33.8 | -0.16 | -0.46 | 33.28 | 33.89 | 33.28 | 38018 |
| 1735338000 | 33.956 | 0.02 | 0.05 | 35.5999 | 35.5999 | 33.63 | 45404 |
| 1735252020 | 33.94 | 0.1 | 0.30 | 35.38 | 35.38 | 33.905 | 47144 |
| 1735078200 | 33.84 | -0.17 | -0.50 | 32.47 | 34.0035 | 32.47 | 35048 |
| 1734992400 | 34.01 | 0.68 | 2.04 | 32.61 | 34.01 | 32.61 | 109361 |
| 1734733200 | 33.33 | -0.15 | -0.45 | 34.43 | 34.43 | 33.15 | 65169 |
| 1734646800 | 33.479999 | -0.13 | -0.39 | 33.61 | 34.29 | 33.31 | 80300 |
| 1734560940 | 33.61 | -0.44 | -1.29 | 33.03 | 34.5325 | 33.03 | 137208 |
| 1734474360 | 34.05 | -0.46 | -1.33 | 35.24 | 35.24 | 34.02 | 53402 |
| 1734388140 | 34.51 | -0 | -0.01 | 34.635 | 34.635 | 34.43 | 87912 |
| 1734128940 | 34.5148 | -0.79 | -2.22 | 33.72 | 35.52 | 33.72 | 27738 |
| 1734042480 | 35.3 | 0.24 | 0.68 | 35.24 | 35.3 | 35.16 | 74735 |
| 1733955900 | 35.06 | 0.66 | 1.90 | 35.08 | 35.21 | 34.99 | 129760 |
| 1733869200 | 34.405 | 0.05 | 0.16 | 33.100099 | 34.47 | 33.100099 | 34672 |
| 1733782800 | 34.35 | -1.15 | -3.24 | 34.52 | 34.59 | 34.34 | 77156 |
| 1733523600 | 35.5 | 0.26 | 0.74 | 35.5205 | 35.5205 | 35.24 | 31996 |
| 1733437500 | 35.24 | -0.25 | -0.70 | 35 | 35.38 | 34.65 | 48329 |
| 1733350980 | 35.49 | 0.03 | 0.08 | 34.6 | 35.83 | 34.6 | 49686 |
| 1733264700 | 35.46 | 1.24 | 3.62 | 35.25 | 35.59 | 35.0625 | 57049 |
| 1733178180 | 34.22 | 0.1 | 0.29 | 34.19 | 34.35 | 34.18 | 59559 |
| 1732918200 | 34.12 | 0.9 | 2.71 | 33.79 | 35.13 | 33.79 | 37175 |
| 1732746540 | 33.22 | -0.14 | -0.42 | 33.2 | 33.38 | 33.0764 | 85135 |
| 1732660140 | 33.36 | -0.74 | -2.17 | 31.98 | 33.88 | 31.98 | 46280 |
| 1732573560 | 34.1 | 0.46 | 1.37 | 35.35 | 35.35 | 32.7 | 67524 |
| 1732314000 | 33.64 | -0.01 | -0.03 | 35.366 | 35.71 | 33.509999 | 71900 |
| 1732227900 | 33.65 | 0 | 0.00 | 33.1 | 34.11 | 33.1 | 53277 |
| 1732141740 | 33.65 | -0.32 | -0.94 | 33.1 | 33.68 | 33.1 | 52825 |
| 1732054800 | 33.97 | -0.82 | -2.36 | 33.86 | 34.08 | 33.8 | 61931 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
