Indicators

Mitsui & Company ADR (OP: MITSY )

1,047.75 -20.39 (-1.91%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	307.02	309.50	307.02	309.50	2,419	+4.65(+1.53%)
Dec 29, 2011	302.31	307.50	302.31	304.85	2,564	+8.18(+2.76%)
Dec 28, 2011	301.50	302.21	295.01	296.67	3,703	-6.08(-2.01%)
Dec 27, 2011	299.65	304.90	299.65	302.75	1,818	-3.93(-1.28%)
Dec 23, 2011	300.47	307.49	300.47	306.68	2,374	+8.85(+2.97%)
Dec 21, 2011	297.04	299.96	295.55	297.83	1,965	-3.17(-1.05%)
Dec 20, 2011	295.00	304.43	295.00	301.00	7,334	+7.07(+2.41%)
Dec 19, 2011	295.37	300.22	293.63	293.93	10,481	-2.38(-0.80%)
Dec 16, 2011	297.78	301.00	296.00	296.31	9,408	-5.45(-1.81%)
Dec 15, 2011	302.61	306.60	300.93	301.76	1,455	-3.79(-1.24%)
Dec 14, 2011	308.00	310.92	305.50	305.55	6,418	+1.64(+0.54%)
Dec 13, 2011	309.52	313.00	303.91	303.91	7,130	-0.12(-0.04%)
Dec 12, 2011	308.15	308.32	302.73	304.03	1,933	-7.60(-2.44%)
Dec 09, 2011	306.05	314.50	306.05	311.63	2,006	+11.63(+3.88%)
Dec 08, 2011	305.91	308.66	300.00	300.00	4,443	-12.27(-3.93%)
Dec 07, 2011	312.11	314.14	308.00	312.27	2,218	+4.57(+1.49%)
Dec 06, 2011	306.58	310.77	306.58	307.70	2,207	-4.31(-1.38%)
Dec 05, 2011	317.00	317.21	310.61	312.01	3,104	-5.98(-1.88%)
Dec 02, 2011	315.00	318.74	314.57	317.99	1,555	+3.59(+1.14%)

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.