Indicators

Mitsui & Company ADR (OP: MITSY )

1,046.07 +14.60 (+1.42%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.