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
07/02/2012 68,413.68p 68,413.68p 68,413.68p 68,413.68p 0
06/02/2012 68,413.68p 68,413.68p 68,413.68p 68,413.68p 0
03/02/2012 68,413.68p 68,413.68p 68,413.68p 68,413.68p 0
02/02/2012 68,413.68p 68,413.68p 68,413.68p 68,413.68p 0
01/02/2012 68,413.68p 68,413.68p 68,413.68p 68,413.68p 0
31/01/2012 68,413.68p 68,413.68p 68,413.68p 68,413.68p 0
30/01/2012 77,933.69p 77,933.69p 77,933.69p 77,933.69p 0
27/01/2012 77,933.69p 77,933.69p 77,933.69p 77,933.69p 0
26/01/2012 77,933.69p 77,933.69p 77,933.69p 77,933.69p 0
25/01/2012 77,933.69p 77,933.69p 77,933.69p 77,933.69p 0
24/01/2012 77,933.69p 77,933.69p 77,933.69p 77,933.69p 0
23/01/2012 77,933.69p 77,933.69p 77,933.69p 77,933.69p 0
20/01/2012 77,933.69p 77,933.69p 77,933.69p 77,933.69p 95000
19/01/2012 73,014.60p 73,014.60p 73,014.60p 73,014.60p 0
18/01/2012 73,014.60p 73,014.60p 73,014.60p 73,014.60p 0
17/01/2012 73,014.60p 73,014.60p 73,014.60p 73,014.60p 0
16/01/2012 73,014.60p 73,014.60p 73,014.60p 73,014.60p 0
13/01/2012 73,014.60p 73,014.60p 73,014.60p 73,014.60p 0
12/01/2012 73,014.60p 73,014.60p 73,014.60p 73,014.60p 0
11/01/2012 73,014.60p 73,014.60p 73,014.60p 73,014.60p 0
10/01/2012 73,014.60p 73,014.60p 73,014.60p 73,014.60p 0
09/01/2012 72,870.84p 72,870.84p 72,450.60p 72,870.84p 0
06/01/2012 72,870.84p 72,870.84p 72,450.60p 72,870.84p 0
05/01/2012 72,870.84p 75,000.00p 72,870.84p 72,870.84p 0
04/01/2012 72,870.84p 73,402.00p 72,870.84p 72,870.84p 0
03/01/2012 72,870.84p 73,402.00p 72,870.84p 72,870.84p 0
30/12/2011 72,870.84p 73,402.00p 72,870.84p 72,870.84p 0
29/12/2011 72,870.84p 72,870.84p 70,300.00p 72,870.84p 0
28/12/2011 72,870.84p 72,870.84p 70,300.00p 72,870.84p 0
23/12/2011 72,870.84p 72,870.84p 70,300.00p 72,870.84p 0
22/12/2011 72,870.84p 72,870.84p 70,300.00p 72,870.84p 0
21/12/2011 72,870.84p 72,870.84p 71,400.00p 72,870.84p 0
20/12/2011 72,870.84p 72,870.84p 70,400.00p 72,870.84p 0
19/12/2011 72,870.84p 72,870.84p 70,400.00p 72,870.84p 0
16/12/2011 72,870.84p 72,870.84p 70,998.20p 72,870.84p 0
15/12/2011 72,870.84p 72,870.84p 71,800.00p 72,870.84p 0
14/12/2011 72,870.84p 74,619.90p 72,870.84p 72,870.84p 0
13/12/2011 72,870.84p 74,400.00p 72,870.84p 72,870.84p 0
12/12/2011 72,870.84p 75,298.80p 72,870.84p 72,870.84p 0
09/12/2011 72,870.84p 75,298.80p 72,870.84p 72,870.84p 0
08/12/2011 72,870.84p 77,049.90p 72,870.84p 72,870.84p 0
07/12/2011 72,870.84p 75,110.90p 72,870.84p 72,870.84p 0
06/12/2011 72,870.84p 72,870.84p 72,870.84p 72,870.84p 0
05/12/2011 72,671.67p 75,000.00p 72,671.67p 72,671.67p 0
02/12/2011 72,671.67p 74,900.00p 72,671.67p 72,671.67p 0
01/12/2011 72,671.67p 74,842.90p 72,671.67p 72,671.67p 0
30/11/2011 72,671.67p 72,671.70p 72,671.67p 72,671.67p 0
29/11/2011 72,671.67p 72,671.70p 72,671.67p 72,671.67p 0
28/11/2011 71,999.32p 71,999.32p 69,000.00p 71,999.32p 0
25/11/2011 71,999.32p 71,999.32p 69,000.00p 71,999.32p 0
24/11/2011 71,999.32p 71,999.32p 69,000.00p 71,999.32p 0
23/11/2011 71,999.32p 71,999.32p 70,393.80p 71,999.32p 0
22/11/2011 71,999.32p 71,999.32p 70,393.80p 71,999.32p 0
21/11/2011 71,999.32p 71,999.32p 69,700.00p 71,999.32p 0
18/11/2011 71,999.32p 71,999.32p 69,700.00p 71,999.32p 0
17/11/2011 71,999.32p 71,999.32p 69,114.30p 71,999.32p 0
16/11/2011 71,999.32p 71,999.32p 69,114.30p 71,999.32p 0
15/11/2011 71,999.32p 71,999.32p 69,114.30p 71,999.32p 0
14/11/2011 71,999.32p 71,999.32p 71,093.10p 71,999.32p 0
11/11/2011 71,999.32p 71,999.32p 71,093.10p 71,999.32p 0
10/11/2011 71,999.32p 71,999.32p 71,093.10p 71,999.32p 0
09/11/2011 71,999.32p 71,999.32p 71,093.10p 71,999.32p 0
08/11/2011 71,999.32p 71,999.32p 70,700.00p 71,999.32p 0
07/11/2011 71,999.32p 72,243.90p 71,999.32p 71,999.32p 0
04/11/2011 71,999.32p 71,999.32p 71,900.00p 71,999.32p 0
03/11/2011 71,999.32p 71,999.32p 69,800.00p 71,999.32p 0
02/11/2011 71,999.32p 71,999.32p 69,800.00p 71,999.32p 0
01/11/2011 71,999.32p 92,939.20p 71,999.32p 71,999.32p 0
31/10/2011 92,939.20p 92,939.20p 73,641.80p 92,939.20p 0
28/10/2011 92,939.20p 92,939.20p 75,159.60p 92,939.20p 0
27/10/2011 92,939.20p 92,939.20p 73,695.20p 92,939.20p 0
26/10/2011 92,939.20p 92,939.20p 73,000.00p 92,939.20p 0
25/10/2011 92,939.20p 92,939.20p 72,600.00p 92,939.20p 0
24/10/2011 92,939.20p 92,939.20p 71,800.00p 92,939.20p 0
21/10/2011 92,939.20p 92,939.20p 69,099.00p 92,939.20p 0
20/10/2011 92,939.20p 92,939.20p 68,993.50p 92,939.20p 0
19/10/2011 92,939.20p 92,939.20p 69,895.50p 92,939.20p 0
18/10/2011 92,939.20p 92,939.20p 69,895.50p 92,939.20p 0
17/10/2011 92,939.20p 92,939.20p 71,900.00p 92,939.20p 0
14/10/2011 92,939.20p 92,939.20p 70,708.60p 92,939.20p 0
13/10/2011 92,939.20p 92,939.20p 71,503.50p 92,939.20p 0
12/10/2011 92,939.20p 92,939.20p 68,274.00p 92,939.20p 0
11/10/2011 92,939.20p 92,939.20p 65,006.10p 92,939.20p 0
10/10/2011 92,939.20p 92,939.20p 65,006.10p 92,939.20p 0
07/10/2011 92,939.20p 92,939.20p 65,006.10p 92,939.20p 0
06/10/2011 92,939.20p 92,939.20p 63,700.00p 92,939.20p 0
05/10/2011 92,939.20p 92,939.20p 60,800.00p 92,939.20p 0
04/10/2011 92,939.20p 92,939.20p 63,100.00p 92,939.20p 0
03/10/2011 92,939.20p 92,939.20p 65,599.10p 92,939.20p 0
30/09/2011 92,939.20p 92,939.20p 69,236.80p 92,939.20p 0
29/09/2011 92,939.20p 92,939.20p 68,311.30p 92,939.20p 0
28/09/2011 92,939.20p 92,939.20p 66,966.70p 92,939.20p 0
27/09/2011 92,939.20p 92,939.20p 66,966.70p 92,939.20p 0
26/09/2011 92,939.20p 92,939.20p 67,100.00p 92,939.20p 0
23/09/2011 92,939.20p 92,939.20p 67,100.00p 92,939.20p 0
22/09/2011 92,939.20p 92,939.20p 67,100.00p 92,939.20p 0
21/09/2011 92,939.20p 92,939.20p 68,500.00p 92,939.20p 0
20/09/2011 92,939.20p 92,939.20p 68,500.00p 92,939.20p 0
19/09/2011 92,939.20p 92,939.20p 69,563.60p 92,939.20p 0
16/09/2011 92,939.20p 92,939.20p 69,563.60p 92,939.20p 0
15/09/2011 92,939.20p 92,939.20p 66,500.00p 92,939.20p 0
14/09/2011 70,525.21p 92,939.20p 65,766.90p 92,939.20p 0
13/09/2011 70,525.21p 92,939.20p 65,766.90p 92,939.20p 0
12/09/2011 92,939.20p 92,939.20p 65,285.50p 92,939.20p 0
09/09/2011 70,525.21p 92,939.20p 66,600.00p 92,939.20p 0
08/09/2011 70,525.21p 92,939.20p 69,278.20p 92,939.20p 0
07/09/2011 70,525.21p 92,939.20p 69,488.20p 92,939.20p 0
06/09/2011 70,525.21p 92,939.20p 68,521.10p 92,939.20p 0
05/09/2011 70,525.21p 92,939.20p 70,525.21p 92,939.20p 0
02/09/2011 70,525.21p 92,939.20p 70,525.21p 92,939.20p 0
01/09/2011 70,525.21p 92,939.20p 70,525.21p 92,939.20p 0
31/08/2011 70,525.21p 92,939.20p 70,525.21p 92,939.20p 0
30/08/2011 70,525.21p 92,939.20p 70,525.21p 92,939.20p 0
26/08/2011 70,525.21p 92,939.20p 70,525.21p 92,939.20p 0
25/08/2011 70,525.21p 92,939.20p 70,525.21p 92,939.20p 0
24/08/2011 70,525.21p 92,939.20p 69,616.50p 92,939.20p 0
23/08/2011 70,525.21p 92,939.20p 70,525.21p 92,939.20p 0
22/08/2011 80,567.76p 92,939.20p 77,400.00p 92,939.20p 0
19/08/2011 80,567.76p 92,939.20p 77,400.00p 92,939.20p 0
18/08/2011 80,567.76p 92,939.20p 77,400.00p 92,939.20p 0
17/08/2011 80,567.76p 92,939.20p 80,567.76p 92,939.20p 0
16/08/2011 80,567.76p 92,939.20p 80,567.76p 92,939.20p 0
15/08/2011 0.00p 92,939.20p 80,600.00p 92,939.20p 0
12/08/2011 0.00p 92,939.20p 80,600.00p 92,939.20p 0
11/08/2011 0.00p 92,939.20p 80,600.00p 92,939.20p 0
10/08/2011 92,939.20p 92,939.20p 83,400.00p 92,939.20p 0
09/08/2011 92,939.20p 92,939.20p 80,100.00p 92,939.20p 0
08/08/2011 92,939.20p 92,939.20p 83,700.00p 92,939.20p 0
05/08/2011 92,939.20p 92,939.20p 87,189.40p 92,939.20p 0
04/08/2011 92,939.20p 92,939.20p 88,900.00p 92,939.20p 0
03/08/2011 0.00p 92,939.20p 92,939.20p 92,939.20p 0
02/08/2011 0.00p 93,909.60p 92,939.20p 92,939.20p 0
01/08/2011 0.00p 93,909.60p 92,939.20p 92,939.20p 0
29/07/2011 92,939.20p 92,939.20p 90,806.40p 92,939.20p 0
28/07/2011 92,939.20p 92,939.20p 92,300.00p 92,939.20p 0
27/07/2011 92,939.20p 92,939.20p 92,000.00p 92,939.20p 0
26/07/2011 92,939.20p 92,939.20p 92,571.40p 92,939.20p 0
25/07/2011 92,939.20p 92,939.20p 92,600.00p 92,939.20p 0
22/07/2011 92,939.20p 93,476.00p 92,939.20p 92,939.20p 0
21/07/2011 92,939.20p 93,476.00p 92,939.20p 92,939.20p 0
20/07/2011 92,939.20p 93,476.00p 92,939.20p 92,939.20p 0
19/07/2011 92,939.20p 93,476.00p 92,939.20p 92,939.20p 0
18/07/2011 92,939.20p 93,476.00p 92,939.20p 92,939.20p 0
15/07/2011 92,939.20p 93,476.00p 92,939.20p 92,939.20p 0
14/07/2011 95,320.00p 95,320.00p 92,939.20p 92,939.20p 0
13/07/2011 95,320.00p 95,320.00p 92,246.70p 92,939.20p 0
12/07/2011 95,320.00p 95,320.00p 92,939.20p 92,939.20p 0
11/07/2011 95,320.00p 95,320.00p 92,939.20p 92,939.20p 0
08/07/2011 95,320.00p 95,900.00p 92,939.20p 92,939.20p 0
07/07/2011 95,320.00p 95,800.00p 92,939.20p 92,939.20p 10000
06/07/2011 92,939.20p 94,700.00p 92,939.20p 92,939.20p 0
05/07/2011 92,939.20p 94,300.00p 92,939.20p 92,939.20p 0
04/07/2011 92,939.20p 93,100.00p 92,939.20p 92,939.20p 0
01/07/2011 92,939.20p 93,100.00p 92,939.20p 92,939.20p 0
30/06/2011 92,939.20p 93,100.00p 92,939.20p 92,939.20p 0
29/06/2011 92,939.20p 92,939.20p 90,500.00p 92,939.20p 0
28/06/2011 92,939.20p 92,939.20p 91,470.00p 92,939.20p 0
27/06/2011 92,939.20p 92,939.20p 91,594.80p 92,939.20p 0
24/06/2011 92,939.20p 92,939.20p 92,600.00p 92,939.20p 0
23/06/2011 92,939.20p 92,939.20p 90,670.00p 92,939.20p 0
22/06/2011 92,939.20p 92,939.20p 90,780.00p 92,939.20p 0
21/06/2011 92,939.20p 193,433.30p 89,428.60p 92,939.20p 0
20/06/2011 92,939.20p 92,939.20p 86,800.00p 92,939.20p 0
17/06/2011 92,939.20p 92,939.20p 86,800.00p 92,939.20p 0
16/06/2011 92,939.20p 92,939.20p 88,200.00p 92,939.20p 0
15/06/2011 88,600.00p 92,939.20p 88,400.00p 92,939.20p 0
14/06/2011 88,600.00p 92,939.20p 87,600.00p 92,939.20p 0
13/06/2011 88,600.00p 92,939.20p 87,600.00p 92,939.20p 0
10/06/2011 88,600.00p 92,939.20p 88,600.00p 92,939.20p 2000
09/06/2011 89,400.00p 92,939.20p 88,291.20p 92,939.20p 0
08/06/2011 89,400.00p 92,939.20p 89,400.00p 92,939.20p 0
07/06/2011 89,400.00p 92,939.20p 89,400.00p 92,939.20p 2640
06/06/2011 92,939.20p 92,939.20p 89,491.40p 92,939.20p 0
03/06/2011 92,939.20p 92,939.20p 89,491.40p 92,939.20p 0
02/06/2011 92,939.20p 92,939.20p 90,100.00p 92,939.20p 0
01/06/2011 92,939.20p 92,939.20p 90,927.90p 92,939.20p 0
31/05/2011 92,939.20p 92,939.20p 88,600.00p 92,939.20p 0
27/05/2011 92,939.20p 92,939.20p 88,600.00p 92,939.20p 0
26/05/2011 92,939.20p 92,939.20p 88,600.00p 92,939.20p 0
25/05/2011 92,939.20p 92,939.20p 87,000.00p 92,939.20p 0
24/05/2011 92,939.20p 92,939.20p 88,192.30p 92,939.20p 0
23/05/2011 92,939.20p 92,939.20p 88,500.00p 92,939.20p 0
20/05/2011 92,939.20p 92,939.20p 91,000.00p 92,939.20p 0
19/05/2011 92,939.20p 92,939.20p 91,420.00p 92,939.20p 0
18/05/2011 92,939.20p 92,939.20p 90,691.40p 92,939.20p 0
17/05/2011 92,939.20p 92,939.20p 89,800.00p 92,939.20p 0
16/05/2011 92,939.20p 92,939.20p 87,211.10p 92,939.20p 0
13/05/2011 92,939.20p 92,939.20p 85,700.00p 92,939.20p 0
12/05/2011 92,939.20p 92,939.20p 87,700.00p 92,939.20p 0
11/05/2011 92,939.20p 92,939.20p 88,806.00p 92,939.20p 0
10/05/2011 92,939.20p 92,939.20p 88,283.00p 92,939.20p 0
09/05/2011 92,939.20p 92,939.20p 87,112.70p 92,939.20p 0
06/05/2011 92,939.20p 92,939.20p 88,400.00p 92,939.20p 0
05/05/2011 92,939.20p 92,939.20p 85,700.00p 92,939.20p 0
04/05/2011 92,939.20p 92,939.20p 85,700.00p 92,939.20p 0
03/05/2011 92,939.20p 92,939.20p 85,700.00p 92,939.20p 0
28/04/2011 92,939.20p 92,939.20p 85,700.00p 92,939.20p 0
27/04/2011 92,939.20p 92,939.20p 85,700.00p 92,939.20p 0
26/04/2011 92,939.20p 92,939.20p 85,700.00p 92,939.20p 0
21/04/2011 92,939.20p 92,939.20p 87,924.80p 92,939.20p 0

*Close Price adjusted for both dividends and splits