OTC Markets OTCPK - Delayed Quote USD

Mitsubishi Electric Corporation (MIELY)

33.14

+0.09

+(0.27%)

As of 10:59:22 AM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	33.14	33.14	33.14	33.14	33.14	8
Jan 29, 2025	33.41	33.87	32.92	32.92	32.92	35,200
Jan 28, 2025	33.37	33.72	33.30	33.42	33.42	47,700
Jan 27, 2025	33.57	34.56	33.57	34.21	34.21	47,800
Jan 24, 2025	34.45	34.74	34.30	34.64	34.64	37,300
Jan 23, 2025	33.98	34.20	33.87	34.14	34.14	74,400
Jan 22, 2025	32.65	34.03	32.65	33.98	33.98	93,200
Jan 21, 2025	33.44	33.50	33.06	33.28	33.28	75,100
Jan 17, 2025	33.96	33.96	31.42	32.74	32.74	44,700
Jan 16, 2025	32.12	33.29	32.12	32.59	32.59	150,200
Jan 15, 2025	32.61	32.79	32.57	32.75	32.75	65,000
Jan 14, 2025	32.56	32.57	32.30	32.41	32.41	100,300
Jan 13, 2025	31.87	32.24	31.87	32.18	32.18	84,500
Jan 10, 2025	32.87	32.87	32.15	32.20	32.20	48,700
Jan 8, 2025	33.50	33.75	33.32	33.49	33.49	40,300
Jan 7, 2025	35.23	35.23	33.55	33.56	33.56	49,300
Jan 6, 2025	33.15	34.58	33.15	34.31	34.31	52,800
Jan 3, 2025	33.55	34.60	33.55	33.89	33.89	51,100
Jan 2, 2025	34.25	35.22	33.59	33.81	33.81	55,100
Dec 31, 2024	33.46	33.95	33.46	33.89	33.89	30,600
Dec 30, 2024	33.28	33.89	33.28	33.80	33.80	38,000
Dec 27, 2024	35.60	35.60	33.63	33.96	33.96	45,400
Dec 26, 2024	35.38	35.38	33.91	33.94	33.94	47,100
Dec 24, 2024	32.47	34.00	32.47	33.84	33.84	35,000
Dec 23, 2024	32.61	34.01	32.61	34.01	34.01	109,400
Dec 20, 2024	34.43	34.43	33.15	33.33	33.33	65,200
Dec 19, 2024	33.61	34.29	33.31	33.48	33.48	80,300
Dec 18, 2024	33.03	34.53	33.03	33.61	33.61	137,200
Dec 17, 2024	35.24	35.24	34.02	34.05	34.05	53,400
Dec 16, 2024	34.64	34.64	34.43	34.51	34.51	87,900
Dec 13, 2024	33.72	35.52	33.72	34.51	34.51	27,700
Dec 12, 2024	35.24	35.30	35.16	35.30	35.30	74,700
Dec 11, 2024	35.08	35.21	34.99	35.06	35.06	129,800
Dec 10, 2024	33.10	34.47	33.10	34.41	34.41	34,700
Dec 9, 2024	34.52	34.59	34.34	34.35	34.35	77,200
Dec 6, 2024	35.52	35.52	35.24	35.50	35.50	32,000
Dec 5, 2024	35.00	35.38	34.65	35.24	35.24	48,300
Dec 4, 2024	34.60	35.83	34.60	35.49	35.49	49,700
Dec 3, 2024	35.25	35.59	35.06	35.46	35.46	57,000
Dec 2, 2024	34.19	34.35	34.18	34.22	34.22	59,600
Nov 29, 2024	33.79	35.13	33.79	34.12	34.12	37,200
Nov 27, 2024	33.20	33.38	33.08	33.22	33.22	85,100
Nov 26, 2024	31.98	33.88	31.98	33.36	33.36	46,300
Nov 25, 2024	35.35	35.35	32.70	34.10	34.10	67,500
Nov 22, 2024	35.37	35.71	33.51	33.64	33.64	71,900
Nov 21, 2024	33.10	34.11	33.10	33.65	33.65	53,300
Nov 20, 2024	33.10	33.68	33.10	33.65	33.65	52,800
Nov 19, 2024	33.86	34.08	33.80	33.97	33.97	61,900
Nov 18, 2024	33.56	34.88	33.56	34.79	34.79	97,500
Nov 15, 2024	34.89	35.44	34.89	35.05	35.05	78,200
Nov 14, 2024	35.31	35.34	35.17	35.21	35.21	61,900
Nov 13, 2024	34.34	34.81	34.34	34.71	34.71	41,500
Nov 12, 2024	34.67	35.35	34.27	34.54	34.54	86,400
Nov 11, 2024	35.59	35.81	35.51	35.75	35.75	63,800
Nov 8, 2024	35.76	35.82	35.61	35.80	35.80	46,100
Nov 7, 2024	35.97	36.95	35.97	36.33	36.33	58,100
Nov 6, 2024	35.65	35.90	35.51	35.90	35.90	35,300
Nov 5, 2024	35.28	35.75	34.80	35.75	35.75	81,400
Nov 4, 2024	35.56	36.27	35.56	35.96	35.96	60,900
Nov 1, 2024	35.71	36.10	35.56	35.90	35.90	35,000
Oct 31, 2024	33.75	34.75	33.70	34.55	34.55	107,600
Oct 30, 2024	30.42	31.22	30.42	30.97	30.97	36,100
Oct 29, 2024	30.86	31.03	30.85	30.95	30.95	80,200
Oct 28, 2024	30.40	30.75	30.40	30.55	30.55	55,300
Oct 25, 2024	29.80	30.53	29.80	30.34	30.34	51,500
Oct 24, 2024	30.51	30.55	30.40	30.54	30.54	39,600
Oct 23, 2024	30.16	30.50	29.95	30.12	30.12	83,600
Oct 22, 2024	30.75	30.75	30.40	30.50	30.50	453,700
Oct 21, 2024	30.39	31.57	30.39	31.20	31.20	437,800
Oct 18, 2024	31.00	31.58	31.00	31.54	31.54	168,200
Oct 17, 2024	31.61	31.68	31.42	31.45	31.45	421,800
Oct 16, 2024	33.04	33.05	31.86	32.07	32.07	198,700
Oct 15, 2024	32.00	32.87	31.93	32.00	32.00	79,900
Oct 14, 2024	32.39	32.61	32.28	32.54	32.54	74,300
Oct 11, 2024	32.71	33.33	32.40	32.54	32.54	159,600
Oct 10, 2024	33.93	33.93	32.45	32.79	32.79	95,300
Oct 9, 2024	32.73	32.85	32.24	32.55	32.55	236,500
Oct 8, 2024	32.75	33.02	32.61	32.91	32.91	389,400
Oct 7, 2024	32.91	33.14	32.73	32.82	32.82	102,800
Oct 4, 2024	34.03	34.03	33.15	33.39	33.39	38,500
Oct 3, 2024	32.42	32.52	32.10	32.49	32.49	25,800
Oct 2, 2024	32.79	33.87	32.71	32.85	32.85	190,900
Oct 1, 2024	31.55	32.61	31.55	32.37	32.37	494,400
Sep 30, 2024	32.27	32.50	32.06	32.27	32.27	45,400
Sep 27, 2024	32.50	33.69	32.50	32.67	32.67	41,300
Sep 26, 2024	33.53	33.81	33.30	33.57	33.57	38,100
Sep 25, 2024	30.97	32.56	30.97	32.38	32.38	77,800
Sep 24, 2024	31.60	31.78	31.52	31.70	31.70	69,200
Sep 23, 2024	32.00	32.31	31.70	32.15	32.15	48,400
Sep 20, 2024	32.39	33.20	31.80	32.12	32.12	57,800
Sep 19, 2024	31.25	31.88	31.05	31.76	31.76	48,800
Sep 18, 2024	32.35	32.56	31.72	31.72	31.72	103,700
Sep 17, 2024	32.03	33.07	32.03	32.77	32.77	48,800
Sep 16, 2024	32.49	32.91	32.49	32.85	32.85	74,300
Sep 13, 2024	31.66	33.16	31.66	32.65	32.65	49,400
Sep 12, 2024	32.10	32.61	31.95	32.60	32.60	54,200
Sep 11, 2024	31.43	31.83	30.99	31.83	31.83	58,200
Sep 10, 2024	29.94	32.26	29.94	31.29	31.29	147,000
Sep 9, 2024	31.69	31.91	31.57	31.72	31.72	107,200
Sep 6, 2024	32.78	32.78	30.88	30.95	30.95	59,600
Sep 5, 2024	32.54	32.68	32.27	32.60	32.60	64,100
Sep 4, 2024	32.06	32.83	32.06	32.23	32.23	57,100
Sep 3, 2024	33.25	33.27	32.55	32.55	32.55	79,300
Aug 30, 2024	32.78	33.70	32.78	33.55	33.55	37,700
Aug 29, 2024	33.46	33.56	32.88	33.28	33.28	82,500
Aug 28, 2024	32.00	32.74	31.63	31.69	31.69	27,900
Aug 27, 2024	32.93	32.93	31.65	31.73	31.73	32,800
Aug 26, 2024	32.75	32.75	31.74	31.76	31.76	32,500
Aug 23, 2024	32.55	32.74	32.02	32.35	32.35	64,600
Aug 22, 2024	32.43	32.43	31.56	31.91	31.91	74,300
Aug 21, 2024	31.02	33.54	31.02	32.38	32.38	113,100
Aug 20, 2024	33.90	33.90	32.45	32.65	32.65	51,500
Aug 19, 2024	31.13	32.65	31.13	32.57	32.57	54,300
Aug 16, 2024	32.90	34.33	32.69	32.70	32.70	47,100
Aug 15, 2024	30.50	31.71	30.50	31.63	31.63	75,200
Aug 14, 2024	29.42	29.61	29.36	29.58	29.58	62,200
Aug 13, 2024	28.20	30.48	28.20	29.75	29.75	181,900
Aug 12, 2024	28.16	28.89	28.00	28.17	28.17	96,500
Aug 9, 2024	29.20	29.20	27.53	28.16	28.16	88,000
Aug 8, 2024	28.99	30.25	28.99	29.51	29.51	121,000
Aug 7, 2024	29.49	29.89	28.92	28.92	28.92	776,100
Aug 6, 2024	27.50	28.39	27.50	28.10	28.10	756,800
Aug 5, 2024	25.27	28.67	25.27	28.41	28.41	83,500
Aug 2, 2024	28.82	29.12	28.19	28.19	28.19	75,900
Aug 1, 2024	31.11	31.22	30.24	30.24	30.24	36,700
Jul 31, 2024	33.00	33.09	32.55	33.00	33.00	37,500
Jul 30, 2024	34.41	34.79	33.64	33.72	33.72	141,100
Jul 29, 2024	33.04	33.66	33.00	33.48	33.48	119,600
Jul 26, 2024	31.22	32.34	31.22	32.29	32.29	46,500
Jul 25, 2024	33.66	33.66	32.53	32.53	32.53	60,400
Jul 24, 2024	34.57	34.57	33.91	33.96	33.96	68,800
Jul 23, 2024	34.65	34.65	34.36	34.40	34.40	29,100
Jul 22, 2024	35.00	35.02	34.82	34.97	34.97	45,800
Jul 19, 2024	35.14	35.27	34.99	35.10	35.10	39,800
Jul 18, 2024	36.05	36.05	35.36	35.48	35.48	30,800
Jul 17, 2024	36.30	36.98	36.24	36.32	36.32	33,300
Jul 16, 2024	36.19	36.19	34.59	36.19	36.19	47,400
Jul 15, 2024	35.10	35.18	34.91	35.01	35.01	19,300
Jul 12, 2024	34.15	35.23	34.15	35.04	35.04	37,900
Jul 11, 2024	35.72	35.72	35.01	35.01	35.01	50,900
Jul 10, 2024	36.04	36.04	33.93	35.20	35.20	99,500
Jul 9, 2024	34.93	34.93	33.85	33.92	33.92	46,700
Jul 8, 2024	34.00	34.29	34.00	34.03	34.03	65,500
Jul 5, 2024	34.19	34.19	33.64	33.71	33.71	40,800
Jul 3, 2024	33.77	33.77	31.79	33.07	33.07	47,500
Jul 2, 2024	33.12	33.12	32.24	32.49	32.49	74,300
Jul 1, 2024	32.59	32.59	31.62	31.64	31.64	57,300
Jun 28, 2024	31.02	32.34	31.02	32.18	32.18	77,400
Jun 27, 2024	30.29	31.47	30.28	31.44	31.44	46,700
Jun 26, 2024	30.48	31.94	30.48	31.32	31.32	38,000
Jun 25, 2024	30.82	31.95	30.82	31.93	31.93	109,000
Jun 24, 2024	31.56	31.71	31.47	31.57	31.57	89,600
Jun 21, 2024	31.00	31.18	30.50	31.08	31.08	56,500
Jun 20, 2024	31.23	32.18	31.15	31.16	31.16	44,600
Jun 18, 2024	31.71	32.03	31.71	32.00	32.00	64,100
Jun 17, 2024	32.05	32.25	31.99	32.22	32.22	50,400
Jun 14, 2024	31.79	32.38	31.79	32.25	32.25	131,600
Jun 13, 2024	32.64	32.64	31.69	31.81	31.81	47,500
Jun 12, 2024	33.92	33.92	32.78	33.52	33.52	43,800
Jun 11, 2024	34.07	34.07	33.00	33.06	33.06	69,000
Jun 10, 2024	33.34	35.04	33.34	34.26	34.26	28,000
Jun 7, 2024	33.33	34.06	33.33	33.98	33.98	41,000
Jun 6, 2024	33.70	34.91	33.70	33.89	33.89	51,100
Jun 5, 2024	34.99	34.99	34.20	34.51	34.51	244,600
Jun 4, 2024	34.41	35.61	34.41	35.45	35.45	288,100
Jun 3, 2024	35.24	35.24	34.90	35.00	35.00	67,800
May 31, 2024	34.00	34.75	34.00	34.74	34.74	156,100
May 30, 2024	33.43	33.50	33.40	33.40	33.40	49,700
May 29, 2024	34.79	34.79	34.00	34.00	34.00	54,100
May 28, 2024	36.93	36.93	35.91	35.99	35.99	90,500
May 24, 2024	35.96	36.25	35.74	36.25	36.25	65,800
May 23, 2024	35.29	36.45	35.23	35.38	35.38	47,600
May 22, 2024	34.03	35.88	34.03	35.11	35.11	88,400
May 21, 2024	35.99	36.03	35.85	35.92	35.92	17,000
May 20, 2024	36.12	36.33	36.12	36.22	36.22	27,800
May 17, 2024	36.19	36.56	36.11	36.24	36.24	29,500
May 16, 2024	36.16	36.41	36.07	36.07	36.07	33,000
May 15, 2024	35.88	36.21	35.88	36.18	36.18	21,400
May 14, 2024	35.91	35.91	35.48	35.71	35.71	175,200
May 13, 2024	35.14	36.28	35.14	35.27	35.27	51,400
May 10, 2024	34.71	35.88	34.71	35.61	35.61	35,800
May 9, 2024	35.95	36.30	35.81	35.94	35.94	28,600
May 8, 2024	35.08	36.50	35.08	36.45	36.45	28,700
May 7, 2024	37.90	37.90	36.72	36.76	36.76	27,200
May 6, 2024	38.48	38.48	36.86	37.30	37.30	25,200
May 3, 2024	36.94	37.05	36.78	37.04	37.04	36,800
May 2, 2024	36.44	36.67	36.40	36.57	36.57	35,100
May 1, 2024	35.97	36.35	35.87	36.02	36.02	45,600
Apr 30, 2024	35.47	35.47	34.86	34.86	34.86	42,900
Apr 29, 2024	31.75	32.24	31.70	32.23	32.23	64,700
Apr 26, 2024	31.99	32.63	31.99	32.38	32.38	65,300
Apr 25, 2024	31.31	31.31	30.40	30.67	30.67	48,700
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 9, 2024	32.50	33.16	32.50	32.97	32.97	128,300
Apr 8, 2024	31.98	32.25	31.98	32.17	32.17	62,700
Apr 5, 2024	31.50	31.60	31.30	31.54	31.54	113,400
Apr 4, 2024	32.99	32.99	31.67	32.00	32.00	206,500
Apr 3, 2024	32.09	32.35	32.09	32.30	32.30	73,400
Apr 2, 2024	32.42	32.51	32.40	32.46	32.46	21,500
Apr 1, 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 8, 2024	33.11	34.83	33.11	33.78	33.78	25,200
Mar 7, 2024	33.52	33.52	33.42	33.52	33.52	30,400
Mar 6, 2024	31.99	33.23	31.99	33.10	33.10	29,700
Mar 5, 2024	32.66	33.00	32.28	32.28	32.28	40,600
Mar 4, 2024	33.17	33.17	31.25	32.04	32.04	32,100
Mar 1, 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 9, 2024	27.80	28.18	27.80	28.18	28.18	111,800
Feb 8, 2024	27.74	27.83	27.62	27.70	27.70	33,300
Feb 7, 2024	27.21	27.28	27.18	27.26	27.26	25,500
Feb 6, 2024	27.95	28.01	27.87	27.93	27.93	24,200
Feb 5, 2024	29.60	29.60	29.00	29.60	29.60	47,800
Feb 2, 2024	28.36	29.40	28.36	29.31	29.31	42,600
Feb 1, 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

YASKY YASKAWA Electric Corporation

58.97

-0.07%

DLEGF Delta Electronics (Thailand) Public Company Limited

4.3500

0.00%

FKURF Fujikura Ltd.

41.00

+4.58%

LGRVF Legrand SA

103.04

-4.89%

LGRDY Legrand SA

20.41

+0.59%

PLPC Preformed Line Products Company

148.37

+2.51%

RFIL RF Industries, Ltd.

4.5700

+3.39%

KE Kimball Electronics, Inc.

18.45

+0.79%

ENS EnerSys

98.79

+1.69%

ABB.ST ABB Ltd

606.60

-1.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mitsubishi Electric Corporation (MIELY)

Related Tickers