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 (%)
Nov 28, 2014 278.50 278.50 275.06 275.06 421 -8.94(-3.15%)
Nov 26, 2014 284.00 284.00 284.00 0 +2.37(+0.84%)
Nov 25, 2014 282.67 282.67 280.36 281.63 1,563 +5.13(+1.86%)
Nov 24, 2014 276.50 277.09 275.76 276.50 5,191 -0.50(-0.18%)
Nov 21, 2014 276.25 279.71 275.69 277.00 9,037 +2.08(+0.76%)
Nov 20, 2014 275.73 275.73 274.16 274.92 2,494 -2.35(-0.85%)
Nov 19, 2014 278.38 278.38 276.50 277.27 1,168 -3.03(-1.08%)
Nov 18, 2014 278.69 280.60 278.69 280.30 1,725 +0.83(+0.30%)
Nov 17, 2014 279.94 278.33 279.47 1,147 -2.28(-0.81%)
Nov 14, 2014 281.69 282.05 281.00 281.75 864 -4.08(-1.43%)
Nov 13, 2014 284.87 286.50 284.12 285.83 1,111 +1.61(+0.57%)
Nov 12, 2014 285.25 285.25 283.00 284.22 1,899 -5.28(-1.82%)
Nov 11, 2014 288.00 289.94 288.00 289.50 599 +0.00(+0.00%)
Nov 10, 2014 289.62 290.39 287.96 289.50 854 -2.35(-0.81%)
Nov 07, 2014 291.55 292.01 289.55 291.85 1,128 +5.54(+1.93%)
Nov 06, 2014 286.00 287.80 286.00 286.31 1,303 -6.88(-2.35%)
Nov 05, 2014 293.38 293.50 291.99 293.19 678 -1.19(-0.41%)
Nov 04, 2014 296.25 297.99 293.77 294.38 1,049 -11.12(-3.64%)
Nov 03, 2014 299.19 305.50 299.19 305.50 2,460 +0.20(+0.07%)
Oct 31, 2014 298.75 305.65 298.75 305.30 1,577 +7.30(+2.45%)
Oct 30, 2014 295.75 298.50 294.20 298.00 830 +0.50(+0.17%)
Oct 29, 2014 298.83 298.83 296.51 297.50 530 +6.05(+2.08%)
Oct 28, 2014 291.25 291.99 290.25 291.45 1,099 -0.97(-0.33%)
Oct 27, 2014 291.00 289.96 289.96 292.42 1,146 +2.46(+0.85%)
Oct 24, 2014 287.75 290.00 287.67 289.96 714 -0.48(-0.16%)
Oct 23, 2014 292.44 292.44 289.52 290.44 1,687 -0.29(-0.10%)
Oct 22, 2014 292.18 293.78 290.69 290.72 7,904 -1.03(-0.35%)
Oct 21, 2014 291.12 291.87 289.82 291.75 1,677 +0.31(+0.10%)
Oct 20, 2014 290.41 292.14 289.60 291.44 2,359 +1.12(+0.39%)
Oct 17, 2014 289.75 291.03 286.66 290.32 1,305 -1.30(-0.45%)
Oct 16, 2014 286.00 292.32 286.00 291.62 1,884 +3.00(+1.04%)
Oct 15, 2014 292.00 292.00 286.35 288.62 34,814 -3.32(-1.14%)
Oct 14, 2014 293.00 295.00 291.94 291.95 1,552 +2.18(+0.75%)
Oct 13, 2014 295.50 295.50 289.77 289.77 1,476 -4.77(-1.62%)
Oct 10, 2014 295.72 295.00 293.00 294.54 1,125 -0.46(-0.16%)
Oct 09, 2014 299.25 301.50 294.76 295.00 8,755 -11.26(-3.68%)
Oct 08, 2014 300.53 306.26 300.53 306.26 1,045 +3.19(+1.05%)
Oct 07, 2014 303.30 305.00 302.14 303.07 1,331 -1.63(-0.53%)
Oct 06, 2014 303.79 305.00 303.79 304.70 1,033 -0.69(-0.23%)
Oct 03, 2014 304.50 305.52 304.50 305.39 1,187 +2.95(+0.98%)
Oct 02, 2014 303.00 303.75 300.42 302.44 986 -4.31(-1.41%)
Oct 01, 2014 307.09 307.25 305.29 306.75 943 -8.63(-2.74%)
Sep 30, 2014 316.38 317.50 313.83 315.38 1,242 -6.05(-1.88%)
Sep 29, 2014 320.75 321.43 319.01 321.43 1,980 -4.99(-1.53%)
Sep 26, 2014 324.25 326.42 324.25 326.42 642 +0.02(+0.01%)
Sep 25, 2014 331.00 331.00 325.50 326.40 1,107 -5.60(-1.69%)
Sep 24, 2014 331.00 332.50 331.00 332.00 2,504 +3.15(+0.96%)
Sep 23, 2014 328.98 329.50 328.74 328.85 1,055 -0.13(-0.04%)
Sep 22, 2014 328.55 330.00 328.55 328.98 423 +2.23(+0.68%)
Sep 19, 2014 325.00 327.12 324.90 326.75 464 +2.45(+0.76%)
Sep 18, 2014 325.00 325.00 323.96 324.30 546 -2.45(-0.75%)
Sep 17, 2014 326.99 327.28 324.94 326.75 420 -1.25(-0.38%)
Sep 16, 2014 326.20 329.57 326.20 328.00 642 +4.93(+1.53%)
Sep 15, 2014 323.50 324.85 323.07 323.07 557 -0.43(-0.13%)
Sep 12, 2014 323.55 325.50 323.50 323.50 169 +0.04(+0.01%)
Sep 11, 2014 322.58 324.00 322.58 323.46 249 -2.18(-0.67%)
Sep 10, 2014 324.25 325.64 324.00 325.64 882 +3.64(+1.13%)
Sep 09, 2014 321.60 323.25 321.60 322.00 363 -3.48(-1.07%)
Sep 08, 2014 324.79 326.36 324.10 325.48 472 +1.92(+0.59%)
Sep 05, 2014 323.75 324.88 323.50 323.56 271 -4.69(-1.43%)
Sep 04, 2014 327.25 327.25 327.25 328.25 572 -1.07(-0.33%)
Sep 03, 2014 329.00 330.00 328.50 329.32 602 +0.32(+0.10%)
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.