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

Mitsui & Company ADR (OP: MITSY )

1,010.00 -2.00 (-0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 30, 2013 275.24 275.25 273.20 273.52 1,586 -1.33(-0.48%)
Apr 29, 2013 274.22 276.11 274.22 274.85 1,741 +0.35(+0.13%)
Apr 26, 2013 272.45 275.67 274.21 274.50 1,286 -3.50(-1.26%)
Apr 25, 2013 273.03 278.25 273.03 278.00 1,899 +7.00(+2.58%)
Apr 24, 2013 268.50 271.75 268.50 271.00 1,836 +3.00(+1.12%)
Apr 23, 2013 264.50 269.00 264.50 268.00 2,071 +4.00(+1.52%)
Apr 22, 2013 263.75 265.90 262.01 264.00 29,383 -4.70(-1.75%)
Apr 19, 2013 268.25 268.70 265.80 268.70 1,473 +0.66(+0.25%)
Apr 18, 2013 267.88 268.96 266.85 268.04 2,083 +0.34(+0.13%)
Apr 17, 2013 269.00 270.30 267.70 267.70 2,362 -3.95(-1.45%)
Apr 16, 2013 273.22 273.22 271.00 271.65 2,294 -1.38(-0.51%)
Apr 15, 2013 279.25 279.25 273.03 273.03 2,853 -9.07(-3.22%)
Apr 12, 2013 284.65 284.65 282.00 282.10 10,243 +1.11(+0.40%)
Apr 11, 2013 277.59 282.21 277.50 280.99 17,873 +8.02(+2.94%)
Apr 10, 2013 269.76 273.15 269.76 272.97 3,910 +12.72(+4.89%)
Apr 09, 2013 259.02 260.63 254.00 260.25 53,856 +3.72(+1.45%)
Apr 08, 2013 253.76 256.77 253.76 256.53 15,515 +1.93(+0.76%)
Apr 05, 2013 254.00 257.00 253.76 254.60 37,593 -9.40(-3.56%)
Apr 04, 2013 264.24 268.00 264.00 264.00 26,086 +0.17(+0.06%)
Apr 03, 2013 267.70 267.70 262.75 263.83 3,299 -6.92(-2.56%)
Apr 02, 2013 269.75 273.00 269.75 270.75 9,466 -3.84(-1.40%)
Apr 01, 2013 274.75 276.35 273.32 274.59 2,171 -4.41(-1.58%)
Mar 28, 2013 279.75 280.10 278.75 279.00 14,231 -8.00(-2.79%)
Mar 27, 2013 288.75 288.75 285.53 287.00 2,703 -2.85(-0.98%)
Mar 26, 2013 287.77 290.00 287.77 289.85 8,031 -1.55(-0.53%)
Mar 25, 2013 295.00 295.00 291.20 291.40 4,404 -2.10(-0.72%)
Mar 22, 2013 291.76 294.40 291.75 293.50 1,512 +2.68(+0.92%)
Mar 21, 2013 291.75 293.25 290.82 290.82 4,714 -4.18(-1.42%)
Mar 20, 2013 295.99 295.99 293.45 295.00 2,559 +3.00(+1.03%)
Mar 19, 2013 292.00 295.00 291.80 292.00 3,606 -3.45(-1.17%)
Mar 18, 2013 291.50 296.60 291.50 295.45 4,230 +4.45(+1.53%)
Mar 15, 2013 292.97 292.99 289.75 291.00 1,208 -0.03(-0.01%)
Mar 14, 2013 292.75 293.25 290.42 291.03 8,843 -5.95(-2.00%)
Mar 13, 2013 296.25 297.00 294.50 296.98 1,241 +1.28(+0.43%)
Mar 12, 2013 294.60 296.99 294.60 295.70 8,844 -2.10(-0.71%)
Mar 11, 2013 294.77 298.62 294.75 297.80 18,937 +6.04(+2.07%)
Mar 08, 2013 287.52 293.95 287.52 291.76 13,872 -1.08(-0.37%)
Mar 07, 2013 291.99 294.10 291.99 292.84 2,190 -0.34(-0.12%)
Mar 06, 2013 293.88 294.53 292.25 293.18 687 +0.64(+0.22%)
Mar 05, 2013 290.83 295.00 290.83 292.54 1,856 +0.87(+0.30%)
Mar 04, 2013 291.50 291.67 290.02 291.67 905 -5.13(-1.73%)
Mar 01, 2013 295.25 297.00 295.05 296.80 1,059 -3.44(-1.15%)
Feb 28, 2013 298.50 300.30 295.50 300.24 2,429 +0.47(+0.16%)
Feb 27, 2013 299.50 301.20 297.20 299.77 3,168 -2.72(-0.90%)
Feb 26, 2013 300.50 302.49 299.85 302.49 2,102 +4.01(+1.34%)
Feb 25, 2013 297.50 299.75 295.90 298.48 2,150 +0.49(+0.16%)
Feb 22, 2013 297.25 297.99 294.59 297.99 1,584 -2.01(-0.67%)
Feb 21, 2013 299.00 305.00 298.50 300.00 4,040 -0.40(-0.13%)
Feb 20, 2013 303.23 303.23 300.37 300.40 2,249 -0.85(-0.28%)
Feb 19, 2013 299.99 302.50 299.99 301.25 1,967 +4.68(+1.58%)
Feb 15, 2013 296.40 298.25 295.35 296.57 752 -0.67(-0.23%)
Feb 14, 2013 298.00 298.49 297.00 297.24 1,706 -4.76(-1.58%)
Feb 13, 2013 300.49 302.75 300.49 302.00 2,602 -0.31(-0.10%)
Feb 12, 2013 300.76 302.31 299.89 302.31 1,031 -1.69(-0.56%)
Feb 11, 2013 300.50 304.00 300.50 304.00 904 +5.00(+1.67%)
Feb 08, 2013 298.00 300.55 298.00 299.00 1,236 -0.73(-0.24%)
Feb 07, 2013 300.00 301.64 298.00 299.73 1,739 +0.06(+0.02%)
Feb 06, 2013 294.28 300.00 294.28 299.67 3,817 +1.18(+0.39%)
Feb 04, 2013 298.00 300.04 297.25 298.49 1,435 -0.38(-0.13%)
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.