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

Mitsui & Company ADR (OP: MITSY )

1,047.75 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Oct 31, 2011 292.50 298.34 292.50 295.00 1,920 -13.51(-4.38%)
Oct 28, 2011 308.61 311.75 307.50 308.51 4,424 -2.49(-0.80%)
Oct 27, 2011 308.61 314.52 308.61 311.00 4,359 +20.00(+6.87%)
Oct 26, 2011 291.26 294.62 287.83 291.00 1,940 +2.62(+0.91%)
Oct 25, 2011 289.50 294.30 288.38 288.38 2,343 -1.87(-0.64%)
Oct 24, 2011 286.71 293.27 286.71 290.25 2,078 +9.27(+3.30%)
Oct 21, 2011 276.00 281.70 276.00 280.98 1,680 -3.64(-1.28%)
Oct 20, 2011 286.75 286.84 282.67 284.62 2,340 -2.56(-0.89%)
Oct 19, 2011 284.85 288.31 282.68 287.18 4,212 -13.30(-4.43%)
Oct 18, 2011 290.62 300.50 290.62 300.48 3,462 +8.46(+2.90%)
Oct 17, 2011 296.10 299.06 292.00 292.02 5,667 -2.98(-1.01%)
Oct 14, 2011 290.50 296.73 290.50 295.00 1,986 +6.13(+2.12%)
Oct 13, 2011 289.52 291.59 288.07 288.87 2,156 -2.10(-0.72%)
Oct 12, 2011 286.50 295.09 286.50 290.97 4,418 +3.97(+1.38%)
Oct 11, 2011 286.00 287.79 285.23 287.00 3,075 -1.00(-0.35%)
Oct 10, 2011 284.00 289.29 283.89 288.00 7,873 +7.50(+2.67%)
Oct 07, 2011 283.72 284.78 280.00 280.50 4,221 +4.50(+1.63%)
Oct 06, 2011 274.03 278.45 273.99 276.00 3,557 +4.00(+1.47%)
Oct 05, 2011 267.70 272.00 263.50 272.00 13,559 -0.48(-0.18%)
Oct 04, 2011 268.26 272.48 265.00 272.48 10,593 -1.10(-0.40%)
Oct 03, 2011 275.00 281.78 273.58 273.58 1,973 -14.27(-4.96%)
Sep 30, 2011 291.50 299.38 287.78 287.85 6,873 -11.25(-3.76%)
Sep 29, 2011 302.43 303.41 297.58 299.10 3,845 -6.90(-2.25%)
Sep 28, 2011 306.62 311.56 302.96 306.00 1,747 -3.00(-0.97%)
Sep 27, 2011 314.54 315.00 306.72 309.00 4,692 -2.50(-0.80%)
Sep 26, 2011 312.40 313.00 307.50 311.50 1,370 -5.76(-1.82%)
Sep 23, 2011 319.62 321.64 316.81 317.26 1,880 -1.75(-0.55%)
Sep 22, 2011 319.70 323.36 312.51 319.01 4,288 -10.99(-3.33%)
Sep 21, 2011 333.00 339.25 328.45 330.00 2,191 -0.54(-0.16%)
Sep 20, 2011 330.01 337.00 330.01 330.54 4,007 -0.36(-0.11%)
Sep 19, 2011 325.00 334.50 325.00 330.90 877 -4.10(-1.22%)
Sep 16, 2011 335.74 337.07 333.27 335.00 927 +0.75(+0.22%)
Sep 15, 2011 333.00 337.00 330.89 334.25 2,666 -0.39(-0.12%)
Sep 14, 2011 328.72 339.00 328.72 334.64 2,500 -2.22(-0.66%)
Sep 13, 2011 330.01 337.00 330.01 336.86 3,207 +12.07(+3.72%)
Sep 12, 2011 320.21 326.39 320.21 324.79 2,599 -3.14(-0.96%)
Sep 09, 2011 327.93 327.93 327.93 327.93 100 +2.93(+0.90%)
Sep 08, 2011 326.76 327.73 325.00 325.00 4,603 -2.00(-0.61%)
Sep 07, 2011 324.20 327.00 323.00 327.00 6,250 +9.35(+2.94%)
Sep 06, 2011 314.13 317.65 314.00 317.65 671 -14.35(-4.32%)
Sep 02, 2011 334.56 334.56 328.29 332.00 2,222 -7.06(-2.08%)
Sep 01, 2011 338.01 339.16 336.46 339.06 1,397 -3.97(-1.16%)
Aug 31, 2011 342.95 343.49 342.95 343.03 302 +16.78(+5.14%)
Aug 30, 2011 326.25 326.25 326.25 326.25 4,955 +2.19(+0.68%)
Aug 29, 2011 324.06 324.06 324.06 324.06 100 +2.02(+0.63%)
Aug 26, 2011 320.26 322.04 320.26 322.04 400 +4.54(+1.43%)
Aug 25, 2011 317.50 317.50 317.50 317.50 500 +0.55(+0.17%)
Aug 24, 2011 320.39 320.39 316.95 316.95 555 -11.02(-3.36%)
Aug 23, 2011 326.00 327.97 325.00 327.97 1,997 +4.08(+1.26%)
Aug 22, 2011 328.31 328.31 323.89 323.89 741 -4.11(-1.25%)
Aug 19, 2011 331.54 334.52 328.00 328.00 494 +2.02(+0.62%)
Aug 18, 2011 330.67 334.00 325.98 325.98 3,204 -15.42(-4.52%)
Aug 17, 2011 345.31 345.31 341.40 341.40 318 +1.46(+0.43%)
Aug 16, 2011 339.86 339.94 337.05 339.94 1,273 -5.06(-1.47%)
Aug 15, 2011 339.91 345.00 339.91 345.00 660 +4.00(+1.17%)
Aug 12, 2011 337.23 341.00 337.23 341.00 819 -2.00(-0.58%)
Aug 11, 2011 337.72 343.00 333.56 343.00 1,005 +12.99(+3.94%)
Aug 10, 2011 333.95 333.95 328.01 330.01 993 +0.01(+0.00%)
Aug 09, 2011 335.49 335.50 330.00 330.00 676 +8.17(+2.54%)
Aug 08, 2011 334.21 334.24 321.83 321.83 2,246 -19.77(-5.79%)
Aug 05, 2011 342.08 342.73 338.02 341.60 2,687 +3.59(+1.06%)
Aug 04, 2011 345.20 347.00 338.01 338.01 3,476 -26.49(-7.27%)
Aug 03, 2011 363.47 366.00 361.51 364.50 3,139 +0.40(+0.11%)
Aug 02, 2011 369.20 372.50 364.10 364.10 1,361 -12.40(-3.29%)
Aug 01, 2011 374.70 376.50 374.70 376.50 599 -2.49(-0.66%)
Jul 29, 2011 378.00 378.99 378.00 378.99 209 +5.65(+1.51%)
Jul 28, 2011 374.50 375.17 373.34 373.34 1,704 +1.34(+0.36%)
Jul 27, 2011 377.04 377.04 372.00 372.00 587 -6.90(-1.82%)
Jul 26, 2011 376.06 378.90 374.75 378.90 2,224 +2.92(+0.78%)
Jul 25, 2011 372.31 375.98 372.31 375.98 223 -3.02(-0.80%)
Jul 22, 2011 377.61 379.00 377.61 379.00 909 +0.00(+0.00%)
Jul 21, 2011 375.00 379.00 375.00 379.00 1,113 +8.99(+2.43%)
Jul 20, 2011 367.92 371.81 367.92 370.01 1,741 -2.19(-0.59%)
Jul 19, 2011 369.50 372.73 369.50 372.20 29,272 +7.73(+2.12%)
Jul 18, 2011 366.00 366.49 364.46 364.47 2,877 -4.03(-1.09%)
Jul 15, 2011 365.97 369.81 365.97 368.50 7,426 +2.80(+0.77%)
Jul 14, 2011 366.50 370.91 365.70 365.70 11,321 +0.71(+0.19%)
Jul 13, 2011 362.79 364.99 362.79 364.99 2,099 +13.69(+3.90%)
Jul 12, 2011 352.00 353.99 351.30 351.30 1,760 +0.89(+0.25%)
Jul 11, 2011 350.41 350.41 350.41 350.41 475 -0.16(-0.05%)
Jul 08, 2011 352.88 352.88 350.57 350.57 362 -9.38(-2.61%)
Jul 07, 2011 357.29 359.95 354.99 359.95 5,016 +6.94(+1.97%)
Jul 06, 2011 355.00 355.00 353.01 353.01 770 +1.76(+0.50%)
Jul 05, 2011 349.99 351.25 349.99 351.25 3,825 -0.40(-0.11%)
Jul 01, 2011 348.97 351.65 347.96 351.65 731 +2.65(+0.76%)
Jun 30, 2011 343.05 349.00 343.05 349.00 20,469 +6.00(+1.75%)
Jun 29, 2011 342.12 343.37 341.99 343.00 723 +5.05(+1.49%)
Jun 28, 2011 335.28 338.30 335.28 337.95 618 +2.45(+0.73%)
Jun 27, 2011 335.99 336.51 334.79 335.50 1,165 -0.50(-0.15%)
Jun 24, 2011 336.00 339.00 336.00 336.00 759 +5.37(+1.62%)
Jun 23, 2011 329.66 332.41 329.66 330.63 958 -2.37(-0.71%)
Jun 22, 2011 335.50 335.50 333.00 333.00 530 +4.15(+1.26%)
Jun 21, 2011 322.63 329.30 320.50 328.85 2,289 +9.36(+2.93%)
Jun 20, 2011 318.74 320.56 318.74 319.49 2,765 -4.92(-1.52%)
Jun 17, 2011 324.86 324.86 323.00 324.41 863 +6.77(+2.13%)
Jun 16, 2011 316.16 317.84 316.16 317.64 2,120 -7.15(-2.20%)
Jun 15, 2011 327.38 327.38 322.88 324.79 766 -7.07(-2.13%)
Jun 14, 2011 329.04 331.87 328.96 331.86 1,937 +8.30(+2.57%)
Jun 13, 2011 323.56 323.56 323.56 323.56 100 -1.19(-0.37%)
Jun 10, 2011 323.95 325.49 322.30 324.75 1,620 -3.45(-1.05%)
Jun 09, 2011 328.00 328.20 326.75 328.20 787 -3.30(-1.00%)
Jun 08, 2011 330.86 332.50 330.86 331.50 1,016 +1.66(+0.50%)
Jun 07, 2011 330.74 330.74 329.84 329.84 823 +3.34(+1.02%)
Jun 06, 2011 326.99 326.99 326.50 326.50 606 -6.31(-1.90%)
Jun 03, 2011 330.84 335.35 330.84 332.81 3,218 +9.81(+3.04%)
May 24, 2011 324.50 325.09 323.00 323.00 2,155 -0.40(-0.12%)
May 23, 2011 323.23 325.00 322.55 323.40 25,518 -13.60(-4.04%)
May 20, 2011 332.00 338.50 331.88 337.00 6,305 +4.38(+1.32%)
May 19, 2011 333.82 334.75 332.62 332.62 114,166 -5.63(-1.66%)
May 18, 2011 335.00 338.30 335.00 338.25 2,657 +7.11(+2.15%)
May 17, 2011 330.09 332.63 329.36 331.14 2,684 +0.14(+0.04%)
May 16, 2011 334.13 334.13 331.00 331.00 3,430 -5.50(-1.63%)
May 13, 2011 339.55 339.55 334.32 336.50 1,210 -6.52(-1.90%)
May 12, 2011 344.34 344.34 343.02 343.02 1,186 -0.20(-0.06%)
May 11, 2011 348.00 348.00 343.22 343.22 1,690 -9.78(-2.77%)
May 10, 2011 352.00 353.27 352.00 353.00 612 +0.16(+0.05%)
May 09, 2011 348.92 352.87 348.92 352.84 7,282 +2.51(+0.72%)
May 06, 2011 350.01 350.42 348.01 350.33 1,479 +0.94(+0.27%)
May 05, 2011 351.92 354.91 349.39 349.39 2,339 -5.58(-1.57%)
May 04, 2011 351.74 354.97 351.73 354.97 1,014 -0.03(-0.01%)
May 03, 2011 354.00 355.00 353.04 355.00 2,130 -0.40(-0.11%)
May 02, 2011 355.50 356.90 354.00 355.40 3,367 +0.15(+0.04%)
Apr 29, 2011 352.82 355.25 352.82 355.25 2,911 +4.25(+1.21%)
Apr 28, 2011 346.95 351.13 346.95 351.00 9,899 +6.00(+1.74%)
Apr 27, 2011 344.00 345.00 341.00 345.00 5,100 -5.50(-1.57%)
Apr 26, 2011 347.00 354.00 347.00 350.50 3,779 +3.50(+1.01%)
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.