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

Mitsui & Company ADR (OP: MITSY )

960.64 -10.64 (-1.10%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 1, 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 30, 2015 246.37 246.37 244.25 244.25 4,171 -8.44(-3.34%)
Nov 27, 2015 252.09 253.29 252.01 252.69 1,246 +1.61(+0.64%)
Nov 25, 2015 251.08 251.08 251.08 0 -1.54(-0.61%)
Nov 24, 2015 252.25 252.68 250.35 252.62 5,948 +3.87(+1.56%)
Nov 23, 2015 248.75 2,244 -0.75(-0.30%)
Nov 20, 2015 250.88 250.88 249.49 249.50 3,951 -1.50(-0.60%)
Nov 19, 2015 251.00 252.00 249.75 251.00 5,673 -1.12(-0.44%)
Nov 18, 2015 249.80 252.90 249.80 252.12 4,956 -0.28(-0.11%)
Nov 17, 2015 253.43 254.13 252.04 252.40 5,934 +0.56(+0.22%)
Nov 16, 2015 248.25 252.10 248.25 251.83 1,894 +1.79(+0.71%)
Nov 13, 2015 252.00 252.00 249.78 250.04 1,788 -2.65(-1.05%)
Nov 12, 2015 253.07 253.95 252.27 252.69 1,020 -0.48(-0.19%)
Nov 11, 2015 251.75 255.12 251.75 253.18 6,559 -0.07(-0.03%)
Nov 10, 2015 249.75 253.87 249.75 253.25 2,298 +4.87(+1.96%)
Nov 09, 2015 249.75 249.99 247.78 248.38 2,800 +0.84(+0.34%)
Nov 06, 2015 248.12 248.15 246.94 247.53 4,372 -2.42(-0.97%)
Nov 05, 2015 250.90 253.92 247.75 249.96 3,836 -3.70(-1.46%)
Nov 04, 2015 253.88 256.45 251.32 253.66 4,986 +0.70(+0.28%)
Nov 03, 2015 252.32 253.50 252.32 252.96 5,331 +0.49(+0.19%)
Nov 02, 2015 249.25 253.50 249.25 252.47 4,004 +0.20(+0.08%)
Oct 30, 2015 255.62 255.62 252.27 252.27 1,390 -2.77(-1.09%)
Oct 29, 2015 251.18 255.25 251.18 255.04 2,115 +0.93(+0.37%)
Oct 28, 2015 254.09 254.32 251.42 254.11 1,586 +3.22(+1.28%)
Oct 27, 2015 247.26 252.75 247.26 250.89 2,843 -3.75(-1.47%)
Oct 26, 2015 253.25 256.00 253.25 254.64 1,793 -1.36(-0.53%)
Oct 23, 2015 257.07 257.07 254.45 256.00 929 +2.15(+0.84%)
Oct 22, 2015 252.50 254.67 252.50 253.85 802 +0.86(+0.34%)
Oct 21, 2015 254.98 254.98 252.51 252.99 1,205 +5.13(+2.07%)
Oct 20, 2015 246.50 249.25 246.50 247.86 943 -0.03(-0.01%)
Oct 19, 2015 246.69 248.36 246.69 247.90 1,174 -3.96(-1.57%)
Oct 16, 2015 252.24 253.26 250.73 251.85 2,683 +0.51(+0.20%)
Oct 15, 2015 250.80 252.23 248.75 251.34 2,339 +5.67(+2.31%)
Oct 14, 2015 247.25 247.25 245.34 245.67 1,032 -2.14(-0.86%)
Oct 13, 2015 249.02 250.99 247.81 247.81 1,614 -5.53(-2.18%)
Oct 12, 2015 254.28 254.28 252.00 253.34 3,879 -0.18(-0.07%)
Oct 09, 2015 253.97 254.09 252.00 253.51 2,859 +4.27(+1.72%)
Oct 08, 2015 245.90 249.44 245.90 249.24 5,212 +2.24(+0.91%)
Oct 07, 2015 246.25 250.97 246.13 247.00 3,245 +13.21(+5.65%)
Oct 06, 2015 235.00 235.00 233.20 233.79 5,445 -1.12(-0.48%)
Oct 05, 2015 234.70 235.77 232.85 234.92 3,179 +10.05(+4.47%)
Oct 02, 2015 222.83 226.88 222.45 224.87 2,339 +1.47(+0.66%)
Oct 01, 2015 227.70 227.70 222.80 223.40 38,049 -2.60(-1.15%)
Sep 30, 2015 222.25 227.00 222.25 226.00 3,548 +2.50(+1.12%)
Sep 29, 2015 219.75 223.50 219.75 223.50 19,177 -13.80(-5.82%)
Sep 28, 2015 244.39 244.39 237.29 237.30 16,696 -11.29(-4.54%)
Sep 25, 2015 250.59 251.00 246.31 248.59 23,290 +0.81(+0.33%)
Sep 24, 2015 245.58 250.00 245.58 247.78 5,055 +2.53(+1.03%)
Sep 23, 2015 248.19 248.19 245.25 245.25 2,302 -0.25(-0.10%)
Sep 22, 2015 245.53 246.78 244.50 245.50 3,678 -3.25(-1.31%)
Sep 21, 2015 249.72 250.54 248.70 248.75 1,509 -0.89(-0.36%)
Sep 18, 2015 250.50 250.75 248.70 249.64 1,092 -8.16(-3.17%)
Sep 17, 2015 256.99 260.10 255.59 257.80 603 -2.19(-0.84%)
Sep 16, 2015 258.24 259.99 256.00 259.99 1,356 +4.49(+1.76%)
Sep 15, 2015 253.15 255.50 250.78 255.50 3,074 -0.25(-0.10%)
Sep 14, 2015 253.25 256.00 253.25 255.75 1,304 -0.31(-0.12%)
Sep 11, 2015 256.00 256.61 255.00 256.07 1,691 -4.03(-1.55%)
Sep 10, 2015 258.80 260.50 258.12 260.10 3,143 +2.04(+0.79%)
Sep 09, 2015 262.39 262.39 257.71 258.06 2,368 -3.44(-1.31%)
Sep 08, 2015 258.82 262.02 257.74 261.50 3,307 +8.91(+3.53%)
Sep 04, 2015 252.59 252.59 252.59 0 -2.91(-1.14%)
Sep 03, 2015 253.78 256.53 253.78 255.50 3,036 -0.20(-0.08%)
Sep 02, 2015 254.50 256.24 252.50 255.70 5,950 +0.20(+0.08%)
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.