Indicators

Mitsui & Company ADR (OP: MITSY )

1,019.48 +8.47 (+0.84%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	279.75	280.10	278.75	279.00	14,231	-8.00(-2.79%)
Mar 27, 2013	288.75	288.75	285.53	287.00	2,703	-2.85(-0.98%)
Mar 26, 2013	287.77	290.00	287.77	289.85	8,031	-1.55(-0.53%)
Mar 25, 2013	295.00	295.00	291.20	291.40	4,404	-2.10(-0.72%)
Mar 22, 2013	291.76	294.40	291.75	293.50	1,512	+2.68(+0.92%)
Mar 21, 2013	291.75	293.25	290.82	290.82	4,714	-4.18(-1.42%)
Mar 20, 2013	295.99	295.99	293.45	295.00	2,559	+3.00(+1.03%)
Mar 19, 2013	292.00	295.00	291.80	292.00	3,606	-3.45(-1.17%)
Mar 18, 2013	291.50	296.60	291.50	295.45	4,230	+4.45(+1.53%)
Mar 15, 2013	292.97	292.99	289.75	291.00	1,208	-0.03(-0.01%)
Mar 14, 2013	292.75	293.25	290.42	291.03	8,843	-5.95(-2.00%)
Mar 13, 2013	296.25	297.00	294.50	296.98	1,241	+1.28(+0.43%)
Mar 12, 2013	294.60	296.99	294.60	295.70	8,844	-2.10(-0.71%)
Mar 11, 2013	294.77	298.62	294.75	297.80	18,937	+6.04(+2.07%)
Mar 08, 2013	287.52	293.95	287.52	291.76	13,872	-1.08(-0.37%)
Mar 07, 2013	291.99	294.10	291.99	292.84	2,190	-0.34(-0.12%)
Mar 06, 2013	293.88	294.53	292.25	293.18	687	+0.64(+0.22%)
Mar 05, 2013	290.83	295.00	290.83	292.54	1,856	+0.87(+0.30%)
Mar 04, 2013	291.50	291.67	290.02	291.67	905	-5.13(-1.73%)

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.