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

Mitsui & Company ADR (OP: MITSY )

1,047.37 +15.90 (+1.54%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 24, 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 (%)
Dec 30, 2016 275.00 275.00 275.00 0 +0.00(+0.00%)
Dec 29, 2016 277.65 277.69 274.25 275.00 686 -1.98(-0.71%)
Dec 28, 2016 277.44 279.32 275.93 276.98 272 -0.71(-0.26%)
Dec 27, 2016 275.93 279.69 275.93 277.69 213 -5.04(-1.78%)
Dec 23, 2016 282.73 282.73 282.73 0 +1.73(+0.61%)
Dec 22, 2016 281.32 281.97 281.00 281.00 587 -1.00(-0.35%)
Dec 21, 2016 283.51 283.51 281.41 282.00 2,016 -1.02(-0.36%)
Dec 20, 2016 280.97 283.74 281.56 283.02 2,315 -2.48(-0.87%)
Dec 19, 2016 284.81 285.85 284.00 285.50 7,629 +1.07(+0.38%)
Dec 16, 2016 287.99 287.99 284.43 284.43 370 -4.01(-1.39%)
Dec 15, 2016 286.38 289.43 286.38 288.44 496 +2.33(+0.81%)
Dec 14, 2016 292.74 292.77 286.11 286.11 803 -9.10(-3.08%)
Dec 13, 2016 292.00 295.57 292.00 295.21 616 +1.03(+0.35%)
Dec 12, 2016 292.76 295.97 292.74 294.18 1,113 -1.68(-0.57%)
Dec 09, 2016 295.64 296.00 295.49 295.86 1,441 -1.13(-0.38%)
Dec 08, 2016 296.76 297.00 296.61 297.00 1,548 +3.11(+1.06%)
Dec 07, 2016 292.74 294.80 292.74 293.89 2,240 +2.67(+0.92%)
Dec 06, 2016 290.80 291.90 290.80 291.22 1,242 +1.95(+0.67%)
Dec 05, 2016 285.10 290.00 285.10 289.27 4,265 +8.00(+2.85%)
Dec 02, 2016 281.50 281.50 279.38 281.27 222 +5.41(+1.96%)
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.