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 (%)
May 30, 2014 303.75 304.83 303.25 304.69 549 -0.33(-0.11%)
May 29, 2014 307.50 307.50 305.00 305.02 670 -4.98(-1.61%)
May 28, 2014 310.00 310.00 309.24 310.00 1,254 +1.20(+0.39%)
May 27, 2014 306.50 308.80 306.50 308.80 3,586 +5.28(+1.74%)
May 23, 2014 303.52 303.52 303.52 0 +0.77(+0.25%)
May 22, 2014 303.25 303.25 300.75 302.75 499 +1.73(+0.57%)
May 21, 2014 300.50 301.02 299.07 301.02 776 +2.30(+0.77%)
May 20, 2014 297.50 299.43 297.50 298.72 997 -5.28(-1.74%)
May 19, 2014 301.50 304.30 301.50 304.00 1,056 -4.50(-1.46%)
May 16, 2014 308.00 308.70 308.00 308.50 1,478 +5.75(+1.90%)
May 15, 2014 305.50 306.50 302.26 302.75 2,006 -1.24(-0.41%)
May 14, 2014 304.75 306.00 303.99 303.99 2,551 +1.24(+0.41%)
May 13, 2014 301.50 303.50 301.50 302.75 899 +1.46(+0.49%)
May 12, 2014 299.25 301.57 299.25 301.29 2,572 -0.50(-0.17%)
May 09, 2014 301.00 301.79 301.00 301.79 554 +4.56(+1.53%)
May 08, 2014 296.74 298.29 296.71 297.23 1,519 +10.23(+3.56%)
May 07, 2014 286.75 288.97 286.08 287.00 1,675 +3.67(+1.30%)
May 06, 2014 283.39 283.75 282.90 283.33 613 -1.67(-0.59%)
May 05, 2014 283.00 285.00 283.00 285.00 663 -0.53(-0.19%)
May 02, 2014 285.25 286.18 284.28 285.53 720 +0.43(+0.15%)
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.