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

Mitsui & Company ADR (OP: MITSY )

1,025.02 +12.52 (+1.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Dec 30, 2011 307.02 309.50 307.02 309.50 2,419 +4.65(+1.53%)
Dec 29, 2011 302.31 307.50 302.31 304.85 2,564 +8.18(+2.76%)
Dec 28, 2011 301.50 302.21 295.01 296.67 3,703 -6.08(-2.01%)
Dec 27, 2011 299.65 304.90 299.65 302.75 1,818 -3.93(-1.28%)
Dec 23, 2011 300.47 307.49 300.47 306.68 2,374 +8.85(+2.97%)
Dec 21, 2011 297.04 299.96 295.55 297.83 1,965 -3.17(-1.05%)
Dec 20, 2011 295.00 304.43 295.00 301.00 7,334 +7.07(+2.41%)
Dec 19, 2011 295.37 300.22 293.63 293.93 10,481 -2.38(-0.80%)
Dec 16, 2011 297.78 301.00 296.00 296.31 9,408 -5.45(-1.81%)
Dec 15, 2011 302.61 306.60 300.93 301.76 1,455 -3.79(-1.24%)
Dec 14, 2011 308.00 310.92 305.50 305.55 6,418 +1.64(+0.54%)
Dec 13, 2011 309.52 313.00 303.91 303.91 7,130 -0.12(-0.04%)
Dec 12, 2011 308.15 308.32 302.73 304.03 1,933 -7.60(-2.44%)
Dec 09, 2011 306.05 314.50 306.05 311.63 2,006 +11.63(+3.88%)
Dec 08, 2011 305.91 308.66 300.00 300.00 4,443 -12.27(-3.93%)
Dec 07, 2011 312.11 314.14 308.00 312.27 2,218 +4.57(+1.49%)
Dec 06, 2011 306.58 310.77 306.58 307.70 2,207 -4.31(-1.38%)
Dec 05, 2011 317.00 317.21 310.61 312.01 3,104 -5.98(-1.88%)
Dec 02, 2011 315.00 318.74 314.57 317.99 1,555 +3.59(+1.14%)
Dec 01, 2011 314.24 317.19 314.24 314.40 1,879 +2.94(+0.94%)
Nov 30, 2011 310.61 314.70 309.61 311.46 1,574 +8.78(+2.90%)
Nov 29, 2011 299.76 303.52 299.76 302.68 2,295 +11.46(+3.94%)
Nov 28, 2011 288.01 295.00 288.01 291.22 2,801 +6.23(+2.19%)
Nov 25, 2011 285.07 290.29 284.99 284.99 5,373 -3.23(-1.12%)
Nov 23, 2011 291.51 298.99 287.43 288.22 4,673 -8.23(-2.78%)
Nov 22, 2011 297.53 298.99 296.39 296.45 2,682 +1.45(+0.49%)
Nov 21, 2011 294.50 296.70 290.45 295.00 3,644 -3.33(-1.12%)
Nov 18, 2011 298.24 302.82 297.78 298.33 2,429 +2.39(+0.81%)
Nov 17, 2011 300.61 304.16 295.91 295.94 4,984 -1.54(-0.52%)
Nov 16, 2011 299.00 299.00 291.70 297.48 1,918 -2.76(-0.92%)
Nov 15, 2011 299.13 303.45 299.13 300.24 2,238 +3.49(+1.18%)
Nov 14, 2011 297.79 301.19 296.56 296.75 1,906 -0.43(-0.14%)
Nov 11, 2011 298.00 300.01 292.22 297.18 3,459 +10.17(+3.54%)
Nov 10, 2011 284.50 289.69 284.50 287.01 2,269 -6.10(-2.08%)
Nov 09, 2011 303.00 303.00 292.61 293.11 6,841 -4.30(-1.45%)
Nov 08, 2011 292.00 297.47 292.00 297.41 1,674 -2.59(-0.86%)
Nov 07, 2011 298.00 300.00 293.74 300.00 2,270 +13.04(+4.54%)
Nov 04, 2011 288.57 290.00 285.00 286.96 1,763 +1.82(+0.64%)
Nov 03, 2011 283.50 292.89 283.00 285.14 2,196 +1.14(+0.40%)
Nov 02, 2011 285.89 285.89 280.39 284.00 3,004 -0.26(-0.09%)
Nov 01, 2011 277.14 288.40 277.14 284.26 2,886 -10.74(-3.64%)
Oct 31, 2011 292.50 298.34 292.50 295.00 1,920 -13.51(-4.38%)
Oct 28, 2011 308.61 311.75 307.50 308.51 4,424 -2.49(-0.80%)
Oct 27, 2011 308.61 314.52 308.61 311.00 4,359 +20.00(+6.87%)
Oct 26, 2011 291.26 294.62 287.83 291.00 1,940 +2.62(+0.91%)
Oct 25, 2011 289.50 294.30 288.38 288.38 2,343 -1.87(-0.64%)
Oct 24, 2011 286.71 293.27 286.71 290.25 2,078 +9.27(+3.30%)
Oct 21, 2011 276.00 281.70 276.00 280.98 1,680 -3.64(-1.28%)
Oct 20, 2011 286.75 286.84 282.67 284.62 2,340 -2.56(-0.89%)
Oct 19, 2011 284.85 288.31 282.68 287.18 4,212 -13.30(-4.43%)
Oct 18, 2011 290.62 300.50 290.62 300.48 3,462 +8.46(+2.90%)
Oct 17, 2011 296.10 299.06 292.00 292.02 5,667 -2.98(-1.01%)
Oct 14, 2011 290.50 296.73 290.50 295.00 1,986 +6.13(+2.12%)
Oct 13, 2011 289.52 291.59 288.07 288.87 2,156 -2.10(-0.72%)
Oct 12, 2011 286.50 295.09 286.50 290.97 4,418 +3.97(+1.38%)
Oct 11, 2011 286.00 287.79 285.23 287.00 3,075 -1.00(-0.35%)
Oct 10, 2011 284.00 289.29 283.89 288.00 7,873 +7.50(+2.67%)
Oct 07, 2011 283.72 284.78 280.00 280.50 4,221 +4.50(+1.63%)
Oct 06, 2011 274.03 278.45 273.99 276.00 3,557 +4.00(+1.47%)
Oct 05, 2011 267.70 272.00 263.50 272.00 13,559 -0.48(-0.18%)
Oct 04, 2011 268.26 272.48 265.00 272.48 10,593 -1.10(-0.40%)
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.