Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	298.75	305.65	298.75	305.30	1,577	+7.30(+2.45%)
Oct 30, 2014	295.75	298.50	294.20	298.00	830	+0.50(+0.17%)
Oct 29, 2014	298.83	298.83	296.51	297.50	530	+6.05(+2.08%)
Oct 28, 2014	291.25	291.99	290.25	291.45	1,099	-0.97(-0.33%)
Oct 27, 2014	291.00	289.96	289.96	292.42	1,146	+2.46(+0.85%)
Oct 24, 2014	287.75	290.00	287.67	289.96	714	-0.48(-0.16%)
Oct 23, 2014	292.44	292.44	289.52	290.44	1,687	-0.29(-0.10%)
Oct 22, 2014	292.18	293.78	290.69	290.72	7,904	-1.03(-0.35%)
Oct 21, 2014	291.12	291.87	289.82	291.75	1,677	+0.31(+0.10%)
Oct 20, 2014	290.41	292.14	289.60	291.44	2,359	+1.12(+0.39%)
Oct 17, 2014	289.75	291.03	286.66	290.32	1,305	-1.30(-0.45%)
Oct 16, 2014	286.00	292.32	286.00	291.62	1,884	+3.00(+1.04%)
Oct 15, 2014	292.00	292.00	286.35	288.62	34,814	-3.32(-1.14%)
Oct 14, 2014	293.00	295.00	291.94	291.95	1,552	+2.18(+0.75%)
Oct 13, 2014	295.50	295.50	289.77	289.77	1,476	-4.77(-1.62%)
Oct 10, 2014	295.72	295.00	293.00	294.54	1,125	-0.46(-0.16%)
Oct 09, 2014	299.25	301.50	294.76	295.00	8,755	-11.26(-3.68%)
Oct 08, 2014	300.53	306.26	300.53	306.26	1,045	+3.19(+1.05%)
Oct 07, 2014	303.30	305.00	302.14	303.07	1,331	-1.63(-0.53%)
Oct 06, 2014	303.79	305.00	303.79	304.70	1,033	-0.69(-0.23%)
Oct 03, 2014	304.50	305.52	304.50	305.39	1,187	+2.95(+0.98%)
Oct 02, 2014	303.00	303.75	300.42	302.44	986	-4.31(-1.41%)

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.

Mitsui & Company ADR (OP: MITSY )

Historical Prices

Sections

Services

Contact Information

Follow Us