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 (%)
Sep 30, 2013 289.63 292.79 289.39 291.50 2,030 -7.23(-2.42%)
Sep 27, 2013 299.28 299.28 297.20 298.73 991 -3.86(-1.28%)
Sep 26, 2013 301.32 302.94 300.75 302.59 1,196 +0.77(+0.26%)
Sep 25, 2013 299.68 303.50 299.26 301.82 1,705 -3.38(-1.11%)
Sep 24, 2013 303.94 306.18 303.70 305.20 4,227 +2.50(+0.83%)
Sep 23, 2013 303.14 303.14 301.11 302.70 2,191 +0.69(+0.23%)
Sep 20, 2013 303.49 303.50 301.16 302.01 2,562 -0.49(-0.16%)
Sep 19, 2013 303.49 303.50 302.00 302.50 1,292 +1.23(+0.41%)
Sep 18, 2013 296.98 302.00 294.56 301.27 1,305 +6.07(+2.06%)
Sep 17, 2013 292.78 296.00 292.78 295.20 1,133 +2.30(+0.79%)
Sep 16, 2013 290.31 293.50 290.31 292.90 779 +2.59(+0.89%)
Sep 13, 2013 287.02 290.50 287.02 290.31 2,207 +4.31(+1.51%)
Sep 12, 2013 285.07 286.25 285.07 286.00 4,457 -1.88(-0.65%)
Sep 11, 2013 284.33 288.60 284.32 287.88 1,332 -3.49(-1.20%)
Sep 10, 2013 290.50 292.60 290.40 291.37 1,521 +1.67(+0.58%)
Sep 09, 2013 286.00 289.79 286.00 289.70 1,275 +5.18(+1.82%)
Sep 06, 2013 282.62 285.00 281.10 284.52 1,238 +2.12(+0.75%)
Sep 05, 2013 281.32 283.94 281.32 282.40 2,350 +0.55(+0.20%)
Sep 04, 2013 281.09 282.80 279.51 281.85 1,866 +3.10(+1.11%)
Sep 03, 2013 279.52 281.39 277.50 278.75 804 +1.82(+0.66%)
Aug 30, 2013 278.06 278.50 276.93 276.93 1,304 -3.82(-1.36%)
Aug 29, 2013 279.01 281.64 279.00 280.75 1,222 -0.75(-0.27%)
Aug 28, 2013 280.00 283.01 280.00 281.50 783 +0.90(+0.32%)
Aug 27, 2013 280.56 283.25 280.55 280.60 896 -1.30(-0.46%)
Aug 26, 2013 280.05 283.00 280.05 281.90 1,571 -3.08(-1.08%)
Aug 23, 2013 283.50 285.21 283.50 284.98 2,576 +1.05(+0.37%)
Aug 22, 2013 281.75 284.15 281.75 283.93 644 +4.64(+1.66%)
Aug 21, 2013 279.06 282.05 279.00 279.29 876 -2.97(-1.05%)
Aug 20, 2013 280.25 283.50 280.25 282.26 1,466 -2.94(-1.03%)
Aug 19, 2013 285.29 287.73 285.02 285.20 962 -0.90(-0.31%)
Aug 16, 2013 287.98 287.98 286.10 286.10 784 -1.11(-0.39%)
Aug 15, 2013 289.45 289.45 285.70 287.21 797 +0.91(+0.32%)
Aug 14, 2013 288.25 288.25 286.03 286.30 1,275 +0.30(+0.10%)
Aug 13, 2013 285.25 287.00 283.50 286.00 2,106 -2.75(-0.95%)
Aug 12, 2013 287.25 289.00 287.25 288.75 2,228 +5.01(+1.77%)
Aug 09, 2013 282.20 284.40 282.20 283.74 1,518 +1.24(+0.44%)
Aug 08, 2013 280.14 282.85 278.67 282.50 2,863 +0.50(+0.18%)
Aug 07, 2013 280.25 283.00 280.25 282.00 1,741 -1.74(-0.61%)
Aug 06, 2013 284.00 284.00 283.03 283.74 2,182 +4.84(+1.74%)
Aug 05, 2013 278.25 279.00 277.30 278.90 1,132 +2.10(+0.76%)
Aug 02, 2013 276.07 277.25 275.37 276.80 1,308 +3.80(+1.39%)
Aug 01, 2013 273.25 274.48 272.40 273.00 2,166 +4.80(+1.79%)
Jul 31, 2013 265.86 269.07 265.86 268.20 1,524 +1.42(+0.53%)
Jul 30, 2013 266.50 267.30 265.05 266.78 1,899 -0.45(-0.17%)
Jul 29, 2013 268.96 268.96 265.75 267.23 1,539 -2.78(-1.03%)
Jul 26, 2013 274.48 274.48 270.00 270.01 957 -2.49(-0.91%)
Jul 25, 2013 272.25 272.93 271.05 272.50 1,497 -1.62(-0.59%)
Jul 24, 2013 273.50 274.84 273.00 274.12 1,648 +3.12(+1.15%)
Jul 23, 2013 271.99 271.99 270.77 271.00 1,043 +4.38(+1.64%)
Jul 22, 2013 265.29 267.33 265.29 266.62 1,941 -2.64(-0.98%)
Jul 19, 2013 267.81 269.26 267.00 269.26 2,829 -1.64(-0.61%)
Jul 18, 2013 270.00 270.95 269.47 270.90 1,766 +1.00(+0.37%)
Jul 17, 2013 270.45 270.45 268.00 269.90 2,125 +3.60(+1.35%)
Jul 16, 2013 266.00 267.60 265.78 266.30 2,772 -5.70(-2.10%)
Jul 15, 2013 270.02 272.30 270.02 272.00 4,157 +2.27(+0.84%)
Jul 12, 2013 270.00 270.00 268.00 269.73 3,553 +2.73(+1.02%)
Jul 11, 2013 264.02 268.05 264.00 267.00 2,918 +8.48(+3.28%)
Jul 10, 2013 260.50 260.50 258.33 258.52 3,679 -2.85(-1.09%)
Jul 09, 2013 262.67 261.95 258.75 261.37 3,577 +5.47(+2.14%)
Jul 08, 2013 258.36 258.39 255.90 255.90 2,213 -4.49(-1.72%)
Jul 05, 2013 260.50 260.80 257.18 260.39 659 +2.74(+1.06%)
Jul 03, 2013 257.07 259.85 257.00 257.65 706 -0.85(-0.33%)
Jul 02, 2013 261.50 262.35 258.50 258.50 1,290 +5.02(+1.98%)
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.