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

Mitsui & Company ADR (OP: MITSY )

1,010.00 -2.00 (-0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jun 30, 2016 233.35 237.95 233.35 236.77 712 -3.76(-1.57%)
Jun 29, 2016 238.00 241.86 238.00 240.53 1,715 +6.38(+2.73%)
Jun 28, 2016 235.85 235.85 232.50 234.15 510 +0.72(+0.31%)
Jun 27, 2016 231.34 233.43 230.18 233.43 651 -5.75(-2.40%)
Jun 24, 2016 234.75 242.40 234.75 239.18 560 -0.79(-0.33%)
Jun 23, 2016 239.07 242.56 239.07 239.97 985 +4.77(+2.03%)
Jun 22, 2016 235.80 237.24 235.19 235.20 1,506 -2.77(-1.16%)
Jun 21, 2016 236.95 239.00 234.58 237.97 437 +1.47(+0.62%)
Jun 20, 2016 232.78 238.35 232.78 236.50 1,093 +6.20(+2.69%)
Jun 17, 2016 226.87 230.30 226.87 230.30 4,150 -2.94(-1.26%)
Jun 16, 2016 229.41 233.24 228.30 233.24 601 +1.24(+0.53%)
Jun 15, 2016 227.96 233.60 227.96 232.00 2,785 +1.22(+0.53%)
Jun 14, 2016 230.13 232.53 229.09 230.78 626 +0.28(+0.12%)
Jun 13, 2016 233.48 233.48 230.50 230.50 621 -6.11(-2.58%)
Jun 10, 2016 240.17 240.17 236.60 236.61 907 -3.22(-1.34%)
Jun 09, 2016 240.88 241.90 239.83 239.83 181 -5.06(-2.07%)
Jun 08, 2016 245.21 245.21 242.42 244.89 963 +1.89(+0.78%)
Jun 07, 2016 244.38 244.38 239.64 243.00 502 +5.63(+2.37%)
Jun 06, 2016 236.82 241.37 236.82 237.37 203 +1.01(+0.43%)
Jun 03, 2016 235.00 237.60 235.00 236.36 1,988 -0.85(-0.36%)
Jun 02, 2016 235.36 239.17 235.36 237.21 591 -0.60(-0.25%)
Jun 01, 2016 235.56 241.71 235.56 237.81 1,166 -2.80(-1.16%)
May 31, 2016 237.88 241.00 237.88 240.61 297 +1.86(+0.78%)
May 27, 2016 238.75 238.75 238.75 0 +2.19(+0.93%)
May 26, 2016 237.58 239.96 235.16 236.56 9,412 +1.02(+0.43%)
May 25, 2016 236.85 239.87 234.23 235.54 103 -1.97(-0.83%)
May 24, 2016 234.61 239.78 234.22 237.51 440 +0.00(+0.00%)
May 23, 2016 238.10 239.67 234.21 237.51 449 -1.49(-0.62%)
May 20, 2016 237.67 240.36 234.97 239.00 112 -1.75(-0.73%)
May 19, 2016 232.91 243.00 232.91 240.75 965 +0.53(+0.22%)
May 18, 2016 243.27 243.27 238.48 240.22 690 +5.59(+2.38%)
May 17, 2016 234.24 238.95 234.24 234.63 600 -0.40(-0.17%)
May 16, 2016 231.47 238.43 231.47 235.03 427 -2.19(-0.93%)
May 13, 2016 231.58 237.54 231.58 237.23 187 +1.97(+0.84%)
May 12, 2016 236.84 240.00 233.67 235.25 204 -3.43(-1.43%)
May 11, 2016 238.23 241.40 234.78 238.68 647 +0.13(+0.05%)
May 10, 2016 239.67 239.67 232.72 238.55 567 -2.76(-1.15%)
May 09, 2016 243.51 245.82 240.24 241.31 718 -3.43(-1.40%)
May 06, 2016 240.16 244.74 240.11 244.74 48 +4.38(+1.82%)
May 05, 2016 240.20 242.59 240.16 240.36 184 -1.57(-0.65%)
May 04, 2016 247.23 247.23 240.11 241.93 1,697 -5.30(-2.14%)
May 03, 2016 239.86 247.53 239.86 247.23 896 +1.43(+0.58%)
May 02, 2016 242.04 248.64 242.04 245.80 290 +4.51(+1.87%)
Apr 29, 2016 245.63 245.63 235.63 241.29 244 -3.36(-1.37%)
Apr 28, 2016 243.99 247.00 240.57 244.65 1,123 -4.91(-1.97%)
Apr 27, 2016 249.54 249.56 246.16 249.56 416 -0.28(-0.11%)
Apr 26, 2016 253.24 253.24 246.48 249.84 185 -1.10(-0.44%)
Apr 25, 2016 246.51 252.89 246.51 250.94 375 +0.94(+0.38%)
Apr 22, 2016 252.17 254.40 249.39 250.00 2,330 -0.16(-0.06%)
Apr 21, 2016 252.17 252.17 248.15 250.16 343 +2.60(+1.05%)
Apr 20, 2016 244.79 250.46 244.79 247.56 607 +3.62(+1.48%)
Apr 19, 2016 243.98 248.59 243.94 243.94 429 +1.75(+0.72%)
Apr 18, 2016 238.37 245.24 238.37 242.19 416 +0.39(+0.16%)
Apr 15, 2016 239.70 244.50 239.70 241.80 771 -3.22(-1.31%)
Apr 14, 2016 245.60 245.60 243.08 245.02 1,395 +0.02(+0.01%)
Apr 13, 2016 242.00 245.00 242.00 245.00 2,460 +8.70(+3.68%)
Apr 12, 2016 234.46 240.30 234.46 236.30 1,007 +2.12(+0.91%)
Apr 11, 2016 232.82 238.86 232.82 234.18 716 +2.81(+1.21%)
Apr 08, 2016 225.00 231.91 225.00 231.37 5,005 +8.99(+4.04%)
Apr 07, 2016 223.53 225.00 222.38 222.38 521 +1.48(+0.67%)
Apr 06, 2016 220.95 222.41 218.90 220.90 61,676 -1.20(-0.54%)
Apr 05, 2016 219.00 222.95 219.00 222.10 31,621 -3.81(-1.69%)
Apr 04, 2016 224.16 231.09 224.16 225.91 1,823 +2.12(+0.95%)
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.