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

Mitsui & Company ADR (OP: MITSY )

1,012.00 +19.98 (+2.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Mar 31, 2016 231.03 232.35 229.94 229.94 1,012 -3.16(-1.36%)
Mar 30, 2016 232.25 234.39 232.25 233.10 992 -3.09(-1.31%)
Mar 29, 2016 232.99 236.29 230.06 236.19 3,055 +3.19(+1.37%)
Mar 28, 2016 236.00 236.00 231.71 233.00 915 +4.70(+2.06%)
Mar 24, 2016 228.30 228.30 228.30 0 -5.01(-2.15%)
Mar 23, 2016 233.75 235.00 231.10 233.31 4,299 -19.69(-7.78%)
Mar 22, 2016 249.45 255.82 249.44 253.00 995 -1.45(-0.57%)
Mar 21, 2016 252.25 254.45 250.99 254.45 1,023 +2.68(+1.06%)
Mar 18, 2016 249.73 251.77 249.73 251.77 362 +0.17(+0.07%)
Mar 17, 2016 248.24 252.25 246.91 251.60 3,051 +2.25(+0.90%)
Mar 16, 2016 245.01 249.95 242.40 249.35 5,411 +0.67(+0.27%)
Mar 15, 2016 245.16 249.75 245.16 248.68 855 +0.25(+0.10%)
Mar 14, 2016 250.00 250.62 248.00 248.44 10,933 -7.51(-2.94%)
Mar 11, 2016 254.34 256.90 254.34 255.95 371 +5.11(+2.04%)
Mar 10, 2016 254.26 254.47 248.51 250.84 1,537 -5.59(-2.18%)
Mar 09, 2016 251.52 256.46 251.52 256.43 1,306 +1.93(+0.76%)
Mar 08, 2016 253.10 256.00 253.01 254.50 8,101 -3.73(-1.44%)
Mar 07, 2016 255.13 258.24 255.13 258.23 4,828 +3.21(+1.26%)
Mar 04, 2016 252.60 257.62 252.60 255.02 5,001 +7.84(+3.17%)
Mar 03, 2016 243.57 248.06 243.11 247.18 2,053 +7.26(+3.02%)
Mar 02, 2016 236.29 239.92 236.25 239.92 4,928 +5.82(+2.49%)
Mar 01, 2016 229.55 234.38 229.52 234.10 2,260 +2.60(+1.12%)
Feb 29, 2016 228.52 233.02 228.52 231.50 15,974 -1.81(-0.78%)
Feb 26, 2016 236.50 238.42 233.05 233.31 1,963 -3.90(-1.64%)
Feb 25, 2016 234.37 238.26 234.37 237.21 5,405 -1.19(-0.50%)
Feb 24, 2016 234.81 239.25 231.93 238.40 16,967 +2.59(+1.10%)
Feb 23, 2016 238.09 240.93 235.40 235.81 5,782 +0.03(+0.01%)
Feb 22, 2016 233.74 236.70 232.40 235.78 66,396 +2.98(+1.28%)
Feb 19, 2016 230.57 232.68 230.57 232.80 1,174,064 -4.36(-1.84%)
Feb 18, 2016 242.25 242.25 236.57 237.16 1,328 +6.89(+2.99%)
Feb 17, 2016 229.27 231.00 228.10 230.27 24,901 -0.97(-0.42%)
Feb 16, 2016 234.99 234.99 229.69 231.24 9,308 +16.88(+7.87%)
Feb 12, 2016 214.36 214.36 214.36 0 +3.82(+1.81%)
Feb 11, 2016 210.00 212.66 207.25 210.54 5,260 -2.49(-1.17%)
Feb 10, 2016 209.59 216.70 209.59 213.03 1,726 -5.78(-2.64%)
Feb 09, 2016 216.65 220.39 216.56 218.80 4,284 -3.31(-1.49%)
Feb 08, 2016 225.50 225.50 219.28 222.11 834 -2.89(-1.28%)
Feb 05, 2016 226.01 228.04 223.78 225.00 1,934 +5.91(+2.70%)
Feb 04, 2016 219.18 219.68 215.63 219.09 3,902 +3.41(+1.58%)
Feb 03, 2016 213.50 215.97 208.01 215.68 10,974 -2.33(-1.07%)
Feb 02, 2016 220.03 221.10 217.80 218.01 4,993 -7.55(-3.35%)
Feb 01, 2016 224.64 226.11 223.12 225.56 2,147 -2.20(-0.97%)
Jan 29, 2016 225.28 227.76 223.02 227.76 3,644 +6.44(+2.91%)
Jan 28, 2016 223.26 223.26 217.96 221.32 2,342 -0.03(-0.01%)
Jan 27, 2016 222.69 224.36 219.39 221.35 3,269 +3.72(+1.71%)
Jan 26, 2016 215.88 218.20 214.56 217.62 6,718 +1.01(+0.47%)
Jan 25, 2016 216.25 222.27 216.25 216.61 5,738 -2.91(-1.33%)
Jan 22, 2016 219.75 221.25 217.51 219.53 2,218 +4.91(+2.29%)
Jan 21, 2016 211.49 215.13 210.70 214.62 6,896 -1.63(-0.76%)
Jan 20, 2016 218.50 218.50 213.14 216.25 7,815 -7.12(-3.19%)
Jan 19, 2016 223.88 225.50 221.55 223.37 3,372 +2.89(+1.31%)
Jan 15, 2016 220.48 220.48 220.48 0 -5.02(-2.23%)
Jan 14, 2016 224.38 225.50 222.06 225.50 3,984 -0.19(-0.08%)
Jan 13, 2016 230.69 230.69 225.16 225.69 2,167 -2.59(-1.13%)
Jan 12, 2016 229.24 229.91 226.58 228.28 3,643 -2.68(-1.16%)
Jan 11, 2016 231.50 233.41 228.57 230.96 5,814 -2.16(-0.92%)
Jan 08, 2016 235.75 235.75 231.50 233.11 1,257 -0.65(-0.28%)
Jan 07, 2016 236.11 236.11 233.76 233.76 1,966 -3.71(-1.56%)
Jan 06, 2016 236.38 238.26 236.38 237.47 1,373 -2.64(-1.10%)
Jan 05, 2016 240.15 240.99 239.13 240.11 1,714 +4.25(+1.80%)
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.