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

Mitsui & Company ADR (OP: MITSY )

928.62 +7.62 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 31, 2012 279.41 284.65 277.24 283.10 2,328 +3.73(+1.34%)
May 30, 2012 280.07 283.72 279.37 279.37 1,816 -3.09(-1.09%)
May 29, 2012 281.06 283.90 279.52 282.46 1,418 +5.96(+2.16%)
May 25, 2012 275.77 278.51 275.49 276.50 2,702 -5.70(-2.02%)
May 24, 2012 279.29 283.15 279.29 282.20 2,140 -0.79(-0.28%)
May 23, 2012 279.56 284.02 278.53 282.99 3,336 -0.81(-0.29%)
May 22, 2012 283.99 286.73 281.73 283.80 4,149 +0.80(+0.28%)
May 21, 2012 278.54 283.56 278.50 283.00 3,108 +4.45(+1.60%)
May 18, 2012 279.05 284.82 278.51 278.55 1,556 -10.23(-3.54%)
May 17, 2012 285.21 288.78 282.05 288.78 2,395 +10.29(+3.69%)
May 16, 2012 275.24 279.02 275.24 278.49 1,625 +3.28(+1.19%)
May 15, 2012 276.68 281.40 274.75 275.21 2,110 -1.17(-0.42%)
May 14, 2012 275.56 278.51 275.56 276.38 3,908 -5.11(-1.82%)
May 11, 2012 275.64 281.49 275.64 281.49 1,628 -2.51(-0.88%)
May 10, 2012 284.31 285.95 284.00 284.00 2,023 -6.49(-2.23%)
May 09, 2012 290.24 293.96 287.00 290.49 2,586 -6.51(-2.19%)
May 08, 2012 296.59 300.97 294.00 297.00 4,410 +0.47(+0.16%)
May 07, 2012 296.53 301.00 296.53 296.53 2,220 -2.32(-0.78%)
May 04, 2012 301.03 304.73 297.73 298.85 5,261 -2.00(-0.66%)
May 03, 2012 303.50 306.89 300.85 300.85 3,124 -3.34(-1.10%)
May 02, 2012 303.53 306.45 303.53 304.19 2,575 -5.74(-1.85%)
May 01, 2012 307.21 310.21 307.00 309.93 1,814 +0.85(+0.28%)
Apr 30, 2012 310.51 312.95 309.00 309.08 2,114 -2.34(-0.75%)
Apr 27, 2012 311.58 314.95 311.14 311.42 1,582 -6.13(-1.93%)
Apr 26, 2012 314.37 318.00 314.37 317.55 2,361 +1.10(+0.35%)
Apr 25, 2012 314.49 318.00 314.43 316.45 1,800 -0.05(-0.02%)
Apr 24, 2012 313.50 318.00 313.50 316.50 3,092 +1.78(+0.57%)
Apr 23, 2012 314.00 315.05 313.50 314.72 2,396 -2.15(-0.68%)
Apr 20, 2012 313.57 317.85 313.57 316.87 2,329 +2.82(+0.90%)
Apr 19, 2012 315.00 317.64 313.00 314.05 1,998 -1.85(-0.59%)
Apr 18, 2012 316.06 318.00 315.50 315.90 6,933 -5.60(-1.74%)
Apr 17, 2012 316.00 322.00 316.00 321.50 3,424 +3.74(+1.18%)
Apr 16, 2012 315.00 318.99 315.00 317.76 3,352 -1.54(-0.48%)
Apr 13, 2012 326.50 326.50 319.30 319.30 2,649 -6.93(-2.12%)
Apr 12, 2012 318.04 326.30 318.00 326.23 2,398 +12.10(+3.85%)
Apr 11, 2012 309.73 314.15 309.73 314.13 3,560 +4.53(+1.46%)
Apr 10, 2012 313.11 316.37 307.85 309.60 4,440 -4.90(-1.56%)
Apr 09, 2012 312.57 319.44 312.57 314.50 4,624 -4.34(-1.36%)
Apr 05, 2012 322.93 322.93 316.56 318.84 2,645 +5.84(+1.87%)
Apr 04, 2012 313.00 319.94 312.01 313.00 1,864 -8.09(-2.52%)
Apr 03, 2012 324.03 328.97 319.62 321.09 3,116 -8.91(-2.70%)
Apr 02, 2012 327.15 333.36 327.15 330.00 2,043 -0.63(-0.19%)
Mar 30, 2012 328.29 334.09 328.29 330.63 2,029 +2.81(+0.86%)
Mar 29, 2012 332.11 332.11 325.54 327.82 1,182 -5.93(-1.78%)
Mar 28, 2012 335.33 339.14 331.90 333.75 10,935 -10.25(-2.98%)
Mar 27, 2012 346.91 346.91 341.15 344.00 6,660 +3.00(+0.88%)
Mar 26, 2012 342.78 342.78 338.04 341.00 4,272 +5.99(+1.79%)
Mar 23, 2012 334.70 340.33 334.04 335.01 2,424 -0.61(-0.18%)
Mar 22, 2012 335.43 338.44 333.00 335.62 18,413 +0.87(+0.26%)
Mar 21, 2012 335.00 337.75 333.47 334.75 884 -7.08(-2.07%)
Mar 20, 2012 336.03 343.00 336.03 341.83 1,910 -1.23(-0.36%)
Mar 19, 2012 341.76 344.81 341.60 343.06 891 +2.36(+0.69%)
Mar 16, 2012 336.65 342.54 336.65 340.70 2,355 -0.27(-0.08%)
Mar 15, 2012 340.99 340.99 336.87 340.97 1,359 +2.06(+0.61%)
Mar 14, 2012 335.68 341.00 333.44 338.92 1,358 -5.83(-1.69%)
Mar 13, 2012 341.84 347.50 341.84 344.75 2,572 +2.91(+0.85%)
Mar 12, 2012 340.44 345.00 340.44 341.84 855 -1.59(-0.46%)
Mar 09, 2012 338.02 344.00 338.02 343.43 2,969 -1.57(-0.46%)
Mar 08, 2012 338.94 346.30 338.94 345.00 11,433 +9.30(+2.77%)
Mar 07, 2012 331.78 336.91 331.78 335.70 2,071 +2.92(+0.88%)
Mar 06, 2012 336.23 337.00 330.50 332.78 1,986 -9.97(-2.91%)
Mar 05, 2012 341.65 348.00 341.65 342.75 916 -2.64(-0.76%)
Mar 02, 2012 343.03 347.00 343.00 345.39 1,153 -0.99(-0.28%)
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.