Mitsubhi Electric Corp. (MEL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mitsubhi Electric Corp.

Date Open High Low Close* Volume
09/04/2015 150,450.00p 150,450.00p 150,450.00p 118,955.60p 0
08/04/2015 150,450.00p 150,450.00p 150,450.00p 118,955.60p 7000
07/04/2015 148,955.00p 148,955.00p 148,955.00p 118,955.60p 10000
02/04/2015 143,000.00p 143,000.00p 143,000.00p 118,955.60p 0
01/04/2015 143,000.00p 143,000.00p 143,000.00p 118,955.60p 0
31/03/2015 143,000.00p 143,000.00p 143,000.00p 118,955.60p 0
30/03/2015 143,000.00p 143,000.00p 143,000.00p 118,955.60p 0
27/03/2015 143,000.00p 143,000.00p 143,000.00p 118,955.60p 14000
26/03/2015 145,150.00p 145,150.00p 145,150.00p 118,955.60p 4000
25/03/2015 145,756.09p 145,756.09p 145,756.09p 118,955.60p 133000
24/03/2015 145,475.00p 145,700.00p 145,420.34p 118,955.60p 6662
23/03/2015 145,722.22p 145,722.22p 145,722.22p 118,955.60p 0
20/03/2015 145,722.22p 145,722.22p 145,722.22p 118,955.60p 9000
19/03/2015 143,300.00p 143,450.00p 143,300.00p 118,955.60p 4281041
18/03/2015 141,110.00p 143,150.00p 143,150.00p 118,955.60p 0
17/03/2015 141,110.00p 143,150.00p 141,110.00p 118,955.60p 5000
16/03/2015 141,370.00p 141,370.00p 141,370.00p 118,955.60p 10000
13/03/2015 140,216.52p 140,216.52p 140,216.52p 118,955.60p 0
12/03/2015 140,216.52p 140,216.52p 140,216.52p 118,955.60p 168000
11/03/2015 139,850.00p 138,550.00p 138,550.00p 118,955.60p 0
10/03/2015 139,850.00p 139,850.00p 137,800.00p 118,955.60p 16000
09/03/2015 139,700.00p 139,700.00p 139,700.00p 118,955.60p 10000
06/03/2015 139,900.00p 139,900.00p 139,900.00p 118,955.60p 4325521
05/03/2015 139,400.00p 139,400.00p 139,400.00p 118,955.60p 5000
04/03/2015 139,300.00p 140,500.00p 140,500.00p 118,955.60p 0
03/03/2015 139,300.00p 140,500.00p 139,300.00p 118,955.60p 181000
02/03/2015 140,800.00p 140,800.00p 138,750.00p 118,955.60p 9000
27/02/2015 140,600.00p 140,600.00p 140,600.00p 118,955.60p 5000
26/02/2015 139,450.00p 139,450.00p 139,450.00p 118,955.60p 12000
25/02/2015 136,550.00p 136,550.00p 136,550.00p 118,955.60p 0
24/02/2015 136,550.00p 136,550.00p 136,550.00p 118,955.60p 1000
23/02/2015 135,700.00p 135,700.00p 135,700.00p 118,955.60p 0
20/02/2015 135,700.00p 135,700.00p 135,700.00p 118,955.60p 7000
19/02/2015 135,150.00p 134,390.00p 134,390.00p 118,955.60p 0
18/02/2015 135,150.00p 134,390.00p 134,390.00p 118,955.60p 0
17/02/2015 135,150.00p 134,390.00p 134,390.00p 118,955.60p 0
16/02/2015 135,150.00p 135,150.00p 134,390.00p 118,955.60p 3000
13/02/2015 135,571.17p 135,571.17p 133,700.00p 118,955.60p 2497990
12/02/2015 132,610.00p 132,610.00p 132,610.00p 118,955.60p 5000
11/02/2015 130,400.00p 129,880.70p 129,880.70p 118,955.60p 0
10/02/2015 130,400.00p 131,150.00p 129,250.00p 118,955.60p 140000
09/02/2015 131,707.42p 131,707.42p 131,707.42p 118,955.60p -838000
06/02/2015 131,707.42p 131,707.42p 131,707.42p 118,955.60p 120000
05/02/2015 135,396.88p 135,396.88p 135,396.88p 118,955.60p 0
04/02/2015 135,396.88p 135,396.88p 135,396.88p 118,955.60p 16000
03/02/2015 138,150.00p 138,150.00p 138,150.00p 118,955.60p 1123439
02/02/2015 138,400.00p 138,400.00p 136,900.00p 118,955.60p 5000
30/01/2015 136,224.60p 136,250.00p 136,250.00p 118,955.60p 0
29/01/2015 136,224.60p 136,250.00p 136,224.60p 118,955.60p 1191095
28/01/2015 140,500.00p 140,500.00p 140,500.00p 118,955.60p 0
27/01/2015 140,500.00p 140,500.00p 140,500.00p 118,955.60p 7000
26/01/2015 135,459.52p 135,459.52p 135,459.52p 118,955.60p 0
23/01/2015 135,459.52p 135,459.52p 135,459.52p 118,955.60p 0
22/01/2015 135,459.52p 135,459.52p 135,459.52p 118,955.60p 21000
21/01/2015 136,261.32p 136,261.32p 136,261.32p 118,955.60p 91000
20/01/2015 135,660.68p 136,300.00p 136,300.00p 118,955.60p 0
19/01/2015 135,660.68p 136,300.00p 136,300.00p 118,955.60p 0
16/01/2015 135,660.68p 136,300.00p 136,300.00p 118,955.60p 0
15/01/2015 135,660.68p 136,300.00p 135,660.68p 118,955.60p 442000
14/01/2015 135,125.00p 135,125.00p 135,125.00p 118,955.60p 8000
13/01/2015 136,445.31p 137,927.92p 136,445.31p 118,955.60p 982000
12/01/2015 142,850.00p 142,850.00p 142,850.00p 118,955.60p 0
09/01/2015 142,850.00p 142,850.00p 142,850.00p 118,955.60p 0
08/01/2015 142,850.00p 142,850.00p 142,850.00p 118,955.60p 1000
07/01/2015 139,250.00p 139,250.00p 139,250.00p 118,955.60p 34000
06/01/2015 141,600.00p 141,634.40p 141,600.00p 118,955.60p 300000
05/01/2015 142,290.00p 142,290.00p 142,290.00p 118,955.60p 5000
02/01/2015 146,975.00p 144,600.00p 144,600.00p 118,955.60p 0
31/12/2014 146,975.00p 144,600.00p 144,600.00p 118,955.60p 0
30/12/2014 146,975.00p 146,975.00p 144,600.00p 118,955.60p 16000
29/12/2014 148,500.00p 148,500.00p 148,323.40p 118,955.60p 300000
24/12/2014 145,350.00p 145,350.00p 145,350.00p 118,955.60p 0
23/12/2014 145,350.00p 145,350.00p 145,350.00p 118,955.60p 148260
22/12/2014 144,900.00p 144,900.00p 144,900.00p 118,955.60p 0
19/12/2014 144,900.00p 144,900.00p 144,900.00p 118,955.60p 1000
18/12/2014 141,732.10p 141,732.10p 141,732.10p 118,955.60p 109000
17/12/2014 139,436.36p 139,436.36p 139,436.36p 118,955.60p 11000
16/12/2014 145,307.90p 145,307.90p 145,307.90p 118,955.60p 0
15/12/2014 145,307.90p 145,307.90p 145,307.90p 118,955.60p 0
12/12/2014 145,307.90p 145,307.90p 145,307.90p 118,955.60p 19000
11/12/2014 147,655.00p 147,655.00p 147,655.00p 118,955.60p 0
10/12/2014 147,655.00p 147,655.00p 147,655.00p 118,955.60p 10000
09/12/2014 146,515.71p 146,400.00p 146,400.00p 118,955.60p 0
08/12/2014 146,515.71p 146,400.00p 146,400.00p 118,955.60p 0
05/12/2014 146,515.71p 146,400.00p 146,400.00p 118,955.60p 0
04/12/2014 146,515.71p 146,515.71p 146,400.00p 118,955.60p 206000
03/12/2014 145,600.00p 145,600.00p 145,600.00p 118,955.60p 328000
02/12/2014 144,100.00p 144,250.00p 144,250.00p 118,955.60p 0
01/12/2014 144,100.00p 144,250.00p 144,100.00p 118,955.60p 1512095
28/11/2014 141,100.00p 141,100.00p 141,100.00p 118,955.60p 2000
27/11/2014 141,127.19p 141,800.00p 141,800.00p 118,955.60p 0
26/11/2014 141,127.19p 141,800.00p 141,800.00p 118,955.60p 0
25/11/2014 141,127.19p 141,800.00p 141,800.00p 118,955.60p 0
24/11/2014 141,127.19p 141,800.00p 141,800.00p 118,955.60p 0
21/11/2014 141,127.19p 141,800.00p 139,270.00p 118,955.60p 772000
20/11/2014 141,259.09p 141,480.29p 141,480.29p 118,955.60p 0
19/11/2014 141,259.09p 141,480.29p 141,480.29p 118,955.60p 0
18/11/2014 141,259.09p 141,480.29p 141,259.09p 118,955.60p 82000
17/11/2014 142,200.00p 142,200.00p 142,200.00p 118,955.60p 1000
14/11/2014 143,587.50p 143,587.50p 143,587.50p 118,955.60p 4000
13/11/2014 142,800.00p 142,800.00p 142,800.00p 118,955.60p 4000
12/11/2014 143,851.26p 143,851.26p 143,851.26p 118,955.60p 267000
11/11/2014 143,722.50p 143,722.50p 143,722.50p 118,955.60p 20000
10/11/2014 143,000.00p 143,000.00p 143,000.00p 118,955.60p 0
07/11/2014 143,000.00p 143,000.00p 143,000.00p 118,955.60p 0
06/11/2014 143,000.00p 143,000.00p 143,000.00p 118,955.60p 10000
05/11/2014 145,000.00p 145,000.00p 145,000.00p 118,955.60p 15000
04/11/2014 151,150.00p 151,150.00p 151,150.00p 118,955.60p 10000
03/11/2014 134,450.00p 134,450.00p 134,450.00p 118,955.60p 0
31/10/2014 134,450.00p 134,450.00p 134,450.00p 118,955.60p 0
30/10/2014 134,450.00p 134,450.00p 134,450.00p 118,955.60p 0
29/10/2014 134,450.00p 134,450.00p 134,450.00p 118,955.60p 8000
28/10/2014 132,300.00p 132,300.00p 132,300.00p 118,955.60p 1000
27/10/2014 133,650.00p 133,200.00p 133,200.00p 118,955.60p 0
24/10/2014 133,650.00p 133,650.00p 133,200.00p 118,955.60p 5000
23/10/2014 129,887.50p 129,887.50p 129,887.50p 118,955.60p 0
22/10/2014 129,887.50p 129,887.50p 129,887.50p 118,955.60p 12000
21/10/2014 131,000.00p 131,000.00p 131,000.00p 118,955.60p 5000
20/10/2014 127,712.50p 127,712.50p 127,000.00p 118,955.60p 6000
17/10/2014 126,081.25p 126,081.25p 126,081.25p 118,955.60p 0
16/10/2014 126,081.25p 126,081.25p 126,081.25p 118,955.60p 8000
15/10/2014 134,900.00p 134,900.00p 134,900.00p 118,955.60p 0
14/10/2014 134,900.00p 134,900.00p 134,900.00p 118,955.60p 0
13/10/2014 134,900.00p 134,900.00p 134,900.00p 118,955.60p 0
10/10/2014 134,900.00p 134,900.00p 134,900.00p 118,955.60p 0
09/10/2014 134,900.00p 134,900.00p 134,900.00p 118,955.60p 0
08/10/2014 134,900.00p 134,900.00p 134,900.00p 118,955.60p 31000
07/10/2014 140,130.00p 140,130.00p 140,006.98p 118,955.60p 15000
06/10/2014 141,900.00p 141,900.00p 141,900.00p 118,955.60p 1000
03/10/2014 138,200.00p 139,550.00p 137,450.00p 118,955.60p 213000
02/10/2014 145,150.00p 143,200.00p 143,200.00p 118,955.60p 0
01/10/2014 145,150.00p 145,150.00p 143,200.00p 118,955.60p 7000
30/09/2014 145,050.00p 145,800.00p 144,500.00p 118,955.60p 9000
29/09/2014 145,500.00p 145,500.00p 145,500.00p 118,955.60p 0
26/09/2014 145,500.00p 145,500.00p 145,500.00p 118,955.60p 3000
25/09/2014 141,372.73p 141,372.73p 141,372.73p 118,955.60p 0
24/09/2014 141,372.73p 141,372.73p 141,372.73p 118,955.60p 0
23/09/2014 141,372.73p 141,372.73p 141,372.73p 118,955.60p 0
22/09/2014 141,372.73p 141,372.73p 141,372.73p 118,955.60p 0
19/09/2014 141,372.73p 141,372.73p 141,372.73p 118,955.60p 0
18/09/2014 141,372.73p 141,372.73p 141,372.73p 118,955.60p 11000
17/09/2014 137,950.00p 138,158.54p 138,158.54p 118,955.60p 0
16/09/2014 137,950.00p 138,158.54p 137,950.00p 118,955.60p 12000
15/09/2014 138,799.23p 138,799.23p 138,799.23p 118,955.60p 0
12/09/2014 138,799.23p 138,799.23p 138,799.23p 118,955.60p 0
11/09/2014 138,799.23p 138,799.23p 138,799.23p 118,955.60p 157000
10/09/2014 139,410.00p 139,410.00p 139,410.00p 118,955.60p 0
09/09/2014 139,410.00p 139,410.00p 139,410.00p 118,955.60p 10000
08/09/2014 135,700.00p 134,600.00p 134,600.00p 118,955.60p 0
05/09/2014 135,700.00p 134,600.00p 134,600.00p 118,955.60p 0
04/09/2014 135,700.00p 135,700.00p 134,500.00p 118,955.60p 208000
03/09/2014 133,575.06p 133,575.06p 133,575.06p 118,955.60p 0
02/09/2014 133,575.06p 133,575.06p 133,575.06p 118,955.60p 0
01/09/2014 133,575.06p 133,575.06p 133,575.06p 118,955.60p 0
29/08/2014 133,575.06p 133,575.06p 133,575.06p 118,955.60p 0
28/08/2014 133,575.06p 133,575.06p 133,575.06p 118,955.60p 0
27/08/2014 133,575.06p 133,575.06p 133,575.06p 118,955.60p 0
26/08/2014 133,575.06p 133,575.06p 133,575.06p 118,955.60p 18000
22/08/2014 132,286.24p 133,650.00p 132,286.24p 118,955.60p 525000
21/08/2014 133,265.91p 133,265.91p 133,265.91p 118,955.60p 396000
20/08/2014 132,192.79p 132,192.79p 132,192.79p 118,955.60p 0
19/08/2014 132,192.79p 132,192.79p 132,192.79p 118,955.60p 0
18/08/2014 132,192.79p 132,192.79p 132,192.79p 118,955.60p 0
15/08/2014 132,192.79p 132,192.79p 132,192.79p 118,955.60p 240000
14/08/2014 133,741.33p 133,741.33p 133,741.33p 118,955.60p 60000
13/08/2014 130,690.78p 130,690.78p 130,690.78p 118,955.60p 0
12/08/2014 130,690.78p 130,690.78p 130,690.78p 118,955.60p 15000
11/08/2014 134,758.33p 134,758.33p 134,758.33p 118,955.60p 0
08/08/2014 134,758.33p 134,758.33p 134,758.33p 118,955.60p 0
07/08/2014 134,758.33p 134,758.33p 134,758.33p 118,955.60p 0
06/08/2014 134,758.33p 134,758.33p 118,955.60p 118,955.60p 0
05/08/2014 134,758.33p 134,758.33p 118,955.60p 118,955.60p 0
04/08/2014 134,758.33p 134,758.33p 134,758.33p 118,955.60p 6000
01/08/2014 139,275.83p 139,275.83p 118,955.60p 118,955.60p 0
31/07/2014 139,275.83p 139,275.83p 139,275.83p 118,955.60p 4000
30/07/2014 139,223.02p 140,330.00p 139,223.02p 118,955.60p 54000
29/07/2014 136,300.00p 136,750.00p 118,955.60p 118,955.60p 0
28/07/2014 136,300.00p 136,750.00p 118,955.60p 118,955.60p 0
25/07/2014 136,300.00p 136,750.00p 134,600.00p 118,955.60p 161000
24/07/2014 136,322.00p 136,322.00p 136,322.00p 118,955.60p 1000
23/07/2014 135,028.27p 135,028.27p 135,028.27p 118,955.60p 9000
22/07/2014 131,100.00p 131,100.00p 118,955.60p 118,955.60p 0
21/07/2014 131,100.00p 131,100.00p 118,955.60p 118,955.60p 0
18/07/2014 131,100.00p 131,100.00p 118,955.60p 118,955.60p 0
17/07/2014 131,100.00p 131,100.00p 131,100.00p 118,955.60p 6000
16/07/2014 129,600.00p 129,600.00p 129,600.00p 118,955.60p 1000
15/07/2014 129,900.00p 129,978.00p 129,885.83p 118,955.60p 26000
14/07/2014 129,100.00p 129,100.00p 129,100.00p 118,955.60p 12000
11/07/2014 127,643.66p 127,643.66p 118,955.60p 118,955.60p 0
10/07/2014 127,643.66p 127,643.66p 127,643.66p 118,955.60p 60000
09/07/2014 127,500.00p 127,500.00p 118,955.60p 118,955.60p 0
08/07/2014 127,500.00p 127,500.00p 127,500.00p 118,955.60p 1000
07/07/2014 128,244.23p 128,244.23p 128,244.23p 118,955.60p 20000
04/07/2014 128,596.67p 129,090.00p 128,596.67p 118,955.60p 234000
03/07/2014 129,094.74p 129,094.74p 129,094.74p 118,955.60p 19000
02/07/2014 127,327.12p 127,327.12p 118,955.60p 118,955.60p 0
01/07/2014 127,327.12p 127,327.12p 127,327.12p 118,955.60p 15000
30/06/2014 125,200.00p 125,200.00p 124,900.00p 118,955.60p 7000
27/06/2014 126,433.33p 126,433.33p 126,433.33p 118,955.60p 1000
26/06/2014 128,300.77p 128,300.77p 118,955.60p 118,955.60p 0

*Close Price adjusted for both dividends and splits