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, 2014 281.50 284.50 281.50 282.60 1,803 -3.73(-1.30%)
Apr 29, 2014 286.25 286.58 285.65 286.33 978 +1.00(+0.35%)
Apr 28, 2014 285.29 286.57 285.25 285.33 895 -1.57(-0.55%)
Apr 25, 2014 285.50 286.90 285.50 286.90 2,039 +0.36(+0.13%)
Apr 24, 2014 286.90 286.90 285.31 286.54 1,250 -0.36(-0.13%)
Apr 23, 2014 286.65 286.90 286.65 286.90 780 +2.84(+1.00%)
Apr 22, 2014 283.00 284.25 283.00 284.06 774 -1.44(-0.50%)
Apr 21, 2014 285.00 286.00 285.00 285.50 688 -1.75(-0.61%)
Apr 17, 2014 287.25 287.25 287.25 0 +0.25(+0.09%)
Apr 16, 2014 286.75 287.80 286.59 287.00 1,107 +3.91(+1.38%)
Apr 15, 2014 282.50 286.00 282.50 283.09 1,550 -0.91(-0.32%)
Apr 14, 2014 286.28 286.29 283.97 284.00 994 +1.45(+0.51%)
Apr 11, 2014 281.75 283.65 281.75 282.55 0 +2.58(+0.92%)
Apr 10, 2014 281.77 282.75 279.94 279.97 807 -2.20(-0.78%)
Apr 09, 2014 280.75 283.00 280.75 282.17 1,103 +0.42(+0.15%)
Apr 08, 2014 282.00 282.01 280.91 281.75 2,515 -2.25(-0.79%)
Apr 07, 2014 283.50 285.25 282.75 284.00 8,036 +0.50(+0.18%)
Apr 04, 2014 285.00 285.25 282.60 283.50 0 +0.08(+0.03%)
Apr 03, 2014 284.50 285.34 283.31 283.42 1,020 -1.13(-0.40%)
Apr 02, 2014 283.25 285.25 283.25 284.55 2,754 +4.03(+1.44%)
Apr 01, 2014 280.40 281.50 280.40 280.52 5,611 -1.55(-0.55%)
Mar 31, 2014 284.00 284.00 282.07 282.07 1,701 +2.32(+0.83%)
Mar 28, 2014 283.00 283.00 279.75 279.75 0 +1.00(+0.36%)
Mar 27, 2014 279.75 279.75 277.81 278.75 7,516 +2.00(+0.72%)
Mar 26, 2014 278.95 281.00 276.50 276.75 3,385 -1.00(-0.36%)
Mar 25, 2014 278.00 278.83 277.31 277.75 1,640 +2.75(+1.00%)
Mar 24, 2014 276.25 276.48 273.27 275.00 2,049 -4.19(-1.50%)
Mar 21, 2014 281.42 282.15 279.19 279.19 0 -0.21(-0.08%)
Mar 20, 2014 279.00 280.77 278.00 279.40 2,619 -4.10(-1.45%)
Mar 19, 2014 282.75 284.77 281.68 283.50 1,156 -4.50(-1.56%)
Mar 18, 2014 285.64 288.25 285.64 288.00 2,958 +4.10(+1.44%)
Mar 17, 2014 282.50 284.55 282.50 283.90 2,529 -1.05(-0.37%)
Mar 14, 2014 281.75 285.82 281.75 284.95 0 -0.05(-0.02%)
Mar 13, 2014 290.00 290.00 284.28 285.00 6,383 -12.80(-4.30%)
Mar 12, 2014 296.57 297.80 294.50 297.80 21,507 -4.45(-1.47%)
Mar 11, 2014 303.75 305.50 301.50 302.25 11,567 -2.00(-0.66%)
Mar 10, 2014 306.15 306.54 304.00 304.25 39,967 -8.72(-2.79%)
Mar 07, 2014 315.25 315.25 312.97 312.97 0 +1.67(+0.54%)
Mar 06, 2014 313.42 313.88 311.00 311.30 20,575 +2.80(+0.91%)
Mar 05, 2014 310.25 311.00 308.03 308.50 99,486 -0.62(-0.20%)
Mar 04, 2014 309.75 310.77 306.91 309.12 18,267 +7.63(+2.53%)
Mar 03, 2014 302.22 303.75 301.49 301.49 3,842 -7.70(-2.49%)
Feb 28, 2014 307.75 309.19 306.71 309.19 0 +4.69(+1.54%)
Feb 27, 2014 304.75 305.50 304.00 304.50 2,159 -0.50(-0.16%)
Feb 26, 2014 304.50 305.00 303.65 305.00 3,647 +1.02(+0.34%)
Feb 25, 2014 305.74 305.74 303.54 303.98 3,493 -4.16(-1.35%)
Feb 24, 2014 307.00 308.14 305.75 308.14 1,822 +2.39(+0.78%)
Feb 21, 2014 307.75 307.75 304.93 305.75 0 -2.43(-0.79%)
Feb 20, 2014 305.00 308.20 304.17 308.18 4,807 +0.53(+0.17%)
Feb 19, 2014 309.00 309.00 307.65 307.65 1,521 -1.10(-0.36%)
Feb 18, 2014 307.00 308.96 307.00 308.75 2,047 +6.87(+2.28%)
Feb 14, 2014 301.88 301.88 301.88 0 +4.83(+1.63%)
Feb 13, 2014 292.74 297.05 292.50 297.05 2,097 -2.18(-0.73%)
Feb 12, 2014 297.50 299.25 297.29 299.23 2,861 +4.22(+1.43%)
Feb 11, 2014 291.50 295.01 291.50 295.01 2,303 +2.89(+0.99%)
Feb 10, 2014 291.33 292.67 291.17 292.12 1,674 -2.88(-0.98%)
Feb 07, 2014 292.00 295.00 291.75 295.00 0 +6.50(+2.25%)
Feb 06, 2014 285.12 288.72 285.12 288.50 2,308 +8.75(+3.13%)
Feb 05, 2014 275.25 280.00 275.25 279.75 4,741 +15.88(+6.02%)
Feb 04, 2014 263.78 264.18 259.25 263.87 3,949 -2.13(-0.80%)
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.