Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsubishi Elect Cor (OP: MIELY )

34.74 +1.34 (+4.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 45.75 45.75 45.75 45.75 630 +0.00(+0.00%)
Oct 28, 2004 45.75 45.75 45.75 45.75 630 -1.50(-3.17%)
Oct 27, 2004 47.25 47.25 47.25 47.25 1,260 +0.00(+0.00%)
Oct 26, 2004 47.25 47.25 47.25 47.25 1,260 +0.00(+0.00%)
Oct 25, 2004 47.25 47.25 47.25 47.25 1,260 -1.00(-2.07%)
Oct 22, 2004 48.25 48.25 48.25 48.25 1,300 +0.00(+0.00%)
Oct 21, 2004 48.25 48.25 48.25 48.25 1,300 +0.00(+0.00%)
Oct 20, 2004 48.25 48.25 48.25 48.25 1,300 +0.00(+0.00%)
Oct 19, 2004 48.25 48.25 48.25 48.25 1,300 +0.00(+0.00%)
Oct 18, 2004 48.25 48.25 48.25 48.25 1,300 +0.00(+0.00%)
Oct 15, 2004 48.25 48.25 48.25 48.25 1,300 +0.00(+0.00%)
Oct 14, 2004 48.25 48.25 48.25 48.25 1,300 +0.00(+0.00%)
Oct 13, 2004 48.25 48.25 48.25 48.25 1,300 +0.00(+0.00%)
Oct 12, 2004 48.25 48.25 48.25 48.25 1,300 +0.00(+0.00%)
Oct 11, 2004 48.25 48.25 48.25 48.25 1,300 +0.00(+0.00%)
Oct 08, 2004 48.25 48.25 48.25 48.25 1,300 +0.00(+0.00%)
Oct 07, 2004 48.25 48.25 48.25 48.25 1,300 +0.00(+0.00%)
Oct 06, 2004 48.25 48.25 48.25 48.25 1,300 +0.00(+0.00%)
Oct 05, 2004 48.25 48.25 48.25 48.25 1,300 +0.00(+0.00%)
Oct 04, 2004 48.25 48.25 48.25 48.25 1,300 +0.00(+0.00%)
Oct 01, 2004 48.25 48.25 48.25 48.25 1,300 +0.00(+0.00%)
Sep 30, 2004 48.25 48.25 48.25 48.25 1,300 +0.00(+0.00%)
Sep 29, 2004 48.25 48.25 48.25 48.25 1,300 +0.00(+0.00%)
Sep 28, 2004 48.25 48.25 48.25 48.25 1,300 +0.00(+0.00%)
Sep 27, 2004 48.25 48.25 48.25 48.25 1,300 +0.00(+0.00%)
Sep 24, 2004 48.25 48.25 48.25 48.25 1,300 +0.00(+0.00%)
Sep 23, 2004 48.25 48.25 48.25 48.25 1,300 +0.00(+0.00%)
Sep 22, 2004 48.25 48.25 48.25 48.25 1,300 +0.00(+0.00%)
Sep 21, 2004 48.25 48.25 48.25 48.25 1,300 +0.00(+0.00%)
Sep 20, 2004 48.25 48.25 48.25 48.25 500 +0.00(+0.00%)
Sep 17, 2004 48.25 48.25 48.25 48.25 500 +0.00(+0.00%)
Sep 16, 2004 48.25 48.25 48.25 48.25 500 -0.05(-0.10%)
Sep 15, 2004 48.30 48.30 48.30 48.30 100 +0.00(+0.00%)
Sep 14, 2004 48.30 48.30 48.30 48.30 1,500 +0.00(+0.00%)
Sep 13, 2004 48.30 48.30 48.30 48.30 1,500 +0.00(+0.00%)
Sep 10, 2004 48.30 48.30 48.30 48.30 1,500 -0.45(-0.92%)
Sep 09, 2004 48.75 48.75 48.75 48.75 100 +0.00(+0.00%)
Sep 08, 2004 48.75 48.75 48.75 48.75 100 +0.00(+0.00%)
Sep 07, 2004 48.75 48.75 48.75 48.75 100 +0.00(+0.00%)
Sep 03, 2004 48.75 48.75 48.75 48.75 100 +0.00(+0.00%)
Sep 02, 2004 48.75 48.75 48.75 48.75 100 +0.00(+0.00%)
Sep 01, 2004 48.75 48.75 48.75 48.75 100 +0.00(+0.00%)
Aug 31, 2004 48.75 48.75 48.75 48.75 100 +0.00(+0.00%)
Aug 30, 2004 48.75 48.75 48.75 48.75 100 +0.00(+0.00%)
Aug 27, 2004 48.75 48.75 48.75 48.75 100 +0.00(+0.00%)
Aug 26, 2004 48.75 48.75 48.75 48.75 100 +0.00(+0.00%)
Aug 25, 2004 48.75 48.75 48.75 48.75 100 +0.95(+1.99%)
Aug 24, 2004 47.80 47.80 47.75 47.80 900 +0.00(+0.00%)
Aug 23, 2004 47.80 47.80 47.75 47.80 900 +2.55(+5.64%)
Aug 20, 2004 45.25 45.25 45.25 45.25 200 +0.00(+0.00%)
Aug 19, 2004 45.25 45.25 45.25 45.25 200 +0.00(+0.00%)
Aug 18, 2004 45.25 45.25 45.25 45.25 200 +0.00(+0.00%)
Aug 17, 2004 45.25 45.25 45.25 45.25 200 +0.00(+0.00%)
Aug 16, 2004 45.25 45.25 45.25 45.25 200 +0.00(+0.00%)
Aug 13, 2004 45.25 45.25 45.25 45.25 200 +0.00(+0.00%)
Aug 12, 2004 45.25 45.25 45.25 45.25 200 +0.00(+0.00%)
Aug 11, 2004 45.25 45.25 45.25 45.25 200 +0.00(+0.00%)
Aug 10, 2004 45.25 45.25 45.25 45.25 200 +0.00(+0.00%)
Aug 09, 2004 45.25 45.25 45.25 45.25 200 +0.00(+0.00%)
Aug 06, 2004 45.25 45.25 45.25 45.25 200 +0.00(+0.00%)
Aug 05, 2004 45.25 45.25 45.25 45.25 200 +0.00(+0.00%)
Aug 04, 2004 45.25 45.25 45.25 45.25 200 +0.00(+0.00%)
Aug 03, 2004 45.25 45.25 45.25 45.25 200 +0.00(+0.00%)
Aug 02, 2004 45.25 45.25 45.25 45.25 200 +0.00(+0.00%)
Jul 30, 2004 45.25 45.25 45.25 45.25 200 -3.00(-6.22%)
Jul 29, 2004 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Jul 28, 2004 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Jul 27, 2004 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Jul 26, 2004 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Jul 23, 2004 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Jul 22, 2004 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Jul 21, 2004 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Jul 20, 2004 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Jul 19, 2004 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Jul 16, 2004 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Jul 15, 2004 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Jul 14, 2004 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Jul 13, 2004 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Jul 12, 2004 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Jul 09, 2004 48.25 48.25 48.25 48.25 1,175 +0.00(+0.00%)
Jul 08, 2004 48.25 48.25 48.25 48.25 1,175 +0.00(+0.00%)
Jul 07, 2004 48.25 48.25 48.25 48.25 1,175 +0.00(+0.00%)
Jul 06, 2004 48.25 48.25 48.25 48.25 1,175 +0.00(+0.00%)
Jul 02, 2004 48.25 48.25 48.25 48.25 1,175 +0.00(+0.00%)
Jul 01, 2004 48.25 48.25 48.25 48.25 1,175 +0.00(+0.00%)
Jun 30, 2004 48.25 48.25 48.25 48.25 1,175 +0.00(+0.00%)
Jun 29, 2004 48.25 48.25 48.25 48.25 1,175 +0.00(+0.00%)
Jun 28, 2004 48.25 48.25 48.25 48.25 1,175 +0.00(+0.00%)
Jun 25, 2004 48.25 48.25 48.25 48.25 1,175 +0.00(+0.00%)
Jun 24, 2004 48.25 48.25 48.25 48.25 1,175 +0.00(+0.00%)
Jun 23, 2004 48.25 48.25 48.25 48.25 1,175 +0.00(+0.00%)
Jun 22, 2004 48.25 48.25 48.25 48.25 1,175 +0.00(+0.00%)
Jun 21, 2004 48.25 48.25 48.25 48.25 1,175 -0.75(-1.53%)
Jun 18, 2004 49.00 49.00 49.00 49.00 550 +1.00(+2.08%)
Jun 17, 2004 48.00 48.00 48.00 48.00 0 +0.00(+0.00%)
Jun 16, 2004 48.00 48.00 48.00 48.00 0 +0.00(+0.00%)
Jun 15, 2004 48.00 48.00 48.00 48.00 0 +0.00(+0.00%)
Jun 14, 2004 48.00 48.00 48.00 48.00 0 +0.00(+0.00%)
Jun 10, 2004 48.00 48.00 48.00 48.00 1,100 +0.00(+0.00%)
Jun 09, 2004 48.00 48.00 48.00 48.00 100 +0.00(+0.00%)
Jun 08, 2004 48.00 48.00 48.00 48.00 100 +0.00(+0.00%)
Jun 07, 2004 48.00 48.00 48.00 48.00 100 +0.00(+0.00%)
Jun 04, 2004 48.00 48.00 48.00 48.00 100 +0.10(+0.21%)
Jun 03, 2004 47.90 47.90 47.70 47.90 600 +0.00(+0.00%)
Jun 02, 2004 47.90 47.90 47.70 47.90 600 +0.00(+0.00%)
Jun 01, 2004 47.90 47.90 47.70 47.90 600 +0.00(+0.00%)
May 28, 2004 47.90 47.90 47.70 47.90 600 +0.00(+0.00%)
May 27, 2004 47.90 47.90 47.70 47.90 600 +0.00(+0.00%)
May 26, 2004 47.90 47.90 47.70 47.90 600 +0.00(+0.00%)
May 25, 2004 47.90 47.90 47.70 47.90 600 -1.60(-3.23%)
May 24, 2004 49.50 49.50 49.50 49.50 100 +0.00(+0.00%)
May 21, 2004 49.50 49.50 49.50 49.50 100 -0.25(-0.50%)
May 20, 2004 49.75 50.25 49.75 49.75 600 +0.00(+0.00%)
May 19, 2004 49.75 50.25 49.75 49.75 600 +0.00(+0.00%)
May 18, 2004 49.75 50.25 49.75 49.75 600 +0.00(+0.00%)
May 17, 2004 49.75 50.25 49.75 49.75 600 +0.00(+0.00%)
May 14, 2004 49.75 50.25 49.75 49.75 600 +0.00(+0.00%)
May 13, 2004 49.75 49.75 49.75 49.75 0 +0.00(+0.00%)
May 12, 2004 49.75 49.75 49.75 49.75 0 +0.00(+0.00%)
May 11, 2004 49.75 49.75 49.75 49.75 0 +0.00(+0.00%)
May 10, 2004 49.75 49.75 49.75 49.75 0 +0.00(+0.00%)
May 07, 2004 49.75 49.75 49.75 49.75 0 +0.00(+0.00%)
May 06, 2004 50.25 50.25 49.75 49.75 600 -0.50(-1.00%)
May 05, 2004 50.25 50.25 50.25 50.25 270 +0.00(+0.00%)
May 04, 2004 50.25 50.25 50.25 50.25 0 +0.00(+0.00%)
May 03, 2004 50.25 50.25 50.25 50.25 0 +0.00(+0.00%)
Apr 30, 2004 52.40 50.25 50.25 50.25 270 -3.25(-6.07%)
Apr 29, 2004 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Apr 28, 2004 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Apr 27, 2004 60.75 53.50 53.50 53.50 600 -7.25(-11.93%)
Apr 26, 2004 60.75 60.75 60.75 60.75 0 +0.00(+0.00%)
Apr 23, 2004 60.75 60.75 60.75 60.75 0 +0.00(+0.00%)
Apr 22, 2004 60.75 60.75 60.75 60.75 0 +0.00(+0.00%)
Apr 21, 2004 60.75 60.75 60.75 60.75 0 +0.00(+0.00%)
Apr 20, 2004 60.75 60.75 60.75 60.75 0 +0.00(+0.00%)
Apr 19, 2004 60.75 60.75 60.75 60.75 0 +0.00(+0.00%)
Apr 16, 2004 60.75 60.75 60.75 60.75 0 +0.00(+0.00%)
Apr 15, 2004 60.75 60.75 60.75 60.75 0 +0.00(+0.00%)
Apr 14, 2004 60.75 60.75 60.75 60.75 0 +0.00(+0.00%)
Apr 13, 2004 60.75 60.75 60.75 60.75 0 +0.00(+0.00%)
Apr 12, 2004 60.75 60.75 60.75 60.75 0 +0.00(+0.00%)
Apr 08, 2004 60.75 60.75 60.75 60.75 0 +0.00(+0.00%)
Apr 07, 2004 60.75 60.75 60.75 60.75 280 +2.00(+3.40%)
Apr 06, 2004 58.75 58.75 58.75 58.75 0 +0.00(+0.00%)
Apr 05, 2004 58.75 58.75 58.75 58.75 325 +4.00(+7.31%)
Apr 02, 2004 54.75 54.75 54.75 54.75 0 +0.00(+0.00%)
Apr 01, 2004 54.75 54.75 54.75 54.75 0 +0.00(+0.00%)
Mar 31, 2004 54.75 54.75 54.75 54.75 0 +0.00(+0.00%)
Mar 30, 2004 54.75 54.75 54.75 54.75 0 +0.00(+0.00%)
Mar 29, 2004 54.75 54.75 54.75 54.75 0 +0.00(+0.00%)
Mar 26, 2004 54.75 54.75 54.75 54.75 0 +0.00(+0.00%)
Mar 25, 2004 54.75 54.75 54.75 54.75 0 +0.00(+0.00%)
Mar 24, 2004 56.50 54.75 54.75 54.75 200 -1.75(-3.10%)
Mar 23, 2004 51.50 56.50 56.50 56.50 200 +5.00(+9.71%)
Mar 22, 2004 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Mar 19, 2004 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Mar 18, 2004 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Mar 17, 2004 49.00 51.50 51.50 51.50 400 +2.50(+5.10%)
Mar 16, 2004 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 15, 2004 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 12, 2004 49.00 49.00 49.00 49.00 1,300 +0.00(+0.00%)
Mar 11, 2004 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 10, 2004 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 09, 2004 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 08, 2004 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 05, 2004 49.00 49.00 49.00 49.00 1,300 +0.00(+0.00%)
Mar 04, 2004 49.00 49.00 49.00 49.00 1,300 +0.00(+0.00%)
Mar 03, 2004 47.25 49.00 49.00 49.00 1,968 +1.75(+3.70%)
Mar 02, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Mar 01, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Feb 27, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Feb 26, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Feb 25, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Feb 24, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Feb 23, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Feb 20, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Feb 19, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Feb 18, 2004 47.25 47.25 47.25 47.25 710 +0.00(+0.00%)
Feb 17, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Feb 13, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Feb 12, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Feb 11, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Feb 10, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Feb 09, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Feb 06, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Feb 05, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Feb 04, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Feb 03, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Feb 02, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Jan 30, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Jan 29, 2004 44.50 47.25 47.25 47.25 710 +2.75(+6.18%)
Jan 28, 2004 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Jan 27, 2004 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Jan 26, 2004 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Jan 23, 2004 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Jan 22, 2004 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Jan 21, 2004 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Jan 20, 2004 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Jan 16, 2004 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Jan 15, 2004 45.25 44.50 44.50 44.50 710 -0.75(-1.66%)
Jan 14, 2004 45.25 45.25 45.25 45.25 0 +0.00(+0.00%)
Jan 13, 2004 45.25 45.25 45.25 45.25 0 +0.00(+0.00%)
Jan 12, 2004 45.25 45.25 45.25 45.25 0 +0.00(+0.00%)
Jan 09, 2004 41.00 45.25 45.25 45.25 1,200 +4.25(+10.37%)
Jan 08, 2004 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jan 07, 2004 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Dec 31, 2003 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Dec 30, 2003 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Dec 29, 2003 39.65 41.00 41.00 41.00 200 +1.35(+3.40%)
Dec 26, 2003 39.65 39.65 39.65 39.65 0 +0.00(+0.00%)
Dec 24, 2003 39.65 39.65 39.65 39.65 0 +0.00(+0.00%)
Dec 23, 2003 39.65 39.65 39.65 39.65 0 +0.00(+0.00%)
Dec 22, 2003 41.53 39.65 39.65 39.65 200 -1.88(-4.53%)
Dec 19, 2003 41.53 41.53 41.53 41.53 0 +0.00(+0.00%)
Dec 18, 2003 41.53 41.53 41.53 41.53 0 +0.00(+0.00%)
Dec 17, 2003 41.53 41.53 41.53 41.53 0 +0.00(+0.00%)
Dec 16, 2003 41.53 41.53 41.53 41.53 0 +0.00(+0.00%)
Dec 15, 2003 41.53 41.53 41.53 41.53 0 +0.00(+0.00%)
Dec 12, 2003 41.53 41.53 41.53 41.53 0 +0.00(+0.00%)
Dec 11, 2003 41.53 41.53 41.53 41.53 0 +0.00(+0.00%)
Dec 10, 2003 41.53 41.53 41.53 41.53 0 +0.00(+0.00%)
Dec 09, 2003 41.53 41.53 41.53 41.53 0 +0.00(+0.00%)
Dec 08, 2003 41.53 41.53 41.53 41.53 0 +0.00(+0.00%)
Dec 05, 2003 40.75 40.75 40.75 41.53 0 +0.78(+1.91%)
Dec 04, 2003 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Dec 03, 2003 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Dec 02, 2003 40.75 40.75 40.75 40.75 0 +1.25(+3.16%)
Dec 01, 2003 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Nov 28, 2003 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Nov 26, 2003 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Nov 25, 2003 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Nov 24, 2003 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Nov 21, 2003 39.50 39.50 39.50 39.50 0 -5.25(-11.73%)
Nov 20, 2003 44.75 44.75 44.75 44.75 0 +0.00(+0.00%)
Nov 19, 2003 44.75 44.75 44.75 44.75 0 +0.00(+0.00%)
Nov 18, 2003 44.75 44.75 44.75 44.75 0 +0.00(+0.00%)
Nov 17, 2003 44.75 44.75 44.75 44.75 0 +0.00(+0.00%)
Nov 14, 2003 44.75 44.75 44.75 44.75 0 +0.00(+0.00%)
Nov 13, 2003 44.75 44.75 44.75 44.75 0 +0.00(+0.00%)
Nov 12, 2003 44.75 44.75 44.75 44.75 0 +0.00(+0.00%)
Nov 11, 2003 44.75 44.75 44.75 44.75 0 +0.00(+0.00%)
Nov 10, 2003 44.75 44.75 44.75 44.75 0 +0.00(+0.00%)
Nov 07, 2003 44.75 44.75 44.75 44.75 0 +0.00(+0.00%)
Nov 06, 2003 44.75 44.75 44.75 44.75 0 +0.00(+0.00%)
Nov 05, 2003 44.75 44.75 44.75 44.75 0 +0.00(+0.00%)
Nov 04, 2003 44.75 44.75 44.75 44.75 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.