Indicators

Mitsui & Company ADR (OP: MITSY )

1,046.07 +14.60 (+1.42%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	322.50	322.50	320.00	320.50	1,333	-0.34(-0.11%)
Jun 27, 2014	321.50	321.50	320.42	320.84	814	-0.08(-0.02%)
Jun 26, 2014	320.50	322.25	320.50	320.92	7,336	-0.20(-0.06%)
Jun 25, 2014	320.50	321.50	320.00	321.12	889	+0.62(+0.20%)
Jun 24, 2014	323.37	323.37	319.89	320.50	940	-0.50(-0.16%)
Jun 23, 2014	319.05	321.00	319.00	321.00	742	+2.40(+0.75%)
Jun 20, 2014	319.00	319.00	318.53	318.60	1,078	+0.60(+0.19%)
Jun 19, 2014	316.50	318.38	316.50	318.00	711	+4.00(+1.27%)
Jun 18, 2014	311.93	314.31	310.92	314.00	3,282	+1.62(+0.52%)
Jun 17, 2014	313.14	313.14	311.25	312.38	1,171	+1.38(+0.44%)
Jun 16, 2014	310.30	311.00	310.30	311.00	2,291	+1.37(+0.44%)
Jun 13, 2014	308.00	309.66	308.00	309.63	532	+4.79(+1.57%)
Jun 12, 2014	306.25	307.52	304.84	304.84	1,378	+1.84(+0.61%)
Jun 11, 2014	304.30	304.30	303.00	303.00	407	+0.83(+0.27%)
Jun 10, 2014	303.05	303.05	301.00	302.17	1,806	-3.57(-1.17%)
Jun 06, 2014	304.47	305.79	304.47	305.74	392	-0.26(-0.08%)
Jun 05, 2014	304.50	306.21	304.50	306.00	6,076	-1.15(-0.37%)
Jun 04, 2014	306.50	307.15	304.50	307.15	1,895	+8.20(+2.74%)
Jun 03, 2014	301.00	301.00	297.76	298.94	15,601	-5.06(-1.66%)

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.