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 UNCHANGED
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 (%)
Apr 28, 2017 282.96 283.21 282.79 283.09 314 +0.98(+0.35%)
Apr 27, 2017 282.09 282.31 281.93 282.11 238 +0.20(+0.07%)
Apr 26, 2017 282.25 282.25 281.42 281.91 218 +0.77(+0.27%)
Apr 25, 2017 281.84 282.50 281.14 281.14 153 +3.04(+1.09%)
Apr 24, 2017 277.99 278.54 277.99 278.10 638 -1.40(-0.50%)
Apr 21, 2017 278.86 280.63 278.77 279.50 511 +4.73(+1.72%)
Apr 20, 2017 274.61 275.00 273.92 274.77 465 -0.43(-0.15%)
Apr 19, 2017 276.16 276.22 274.82 275.20 522 -5.17(-1.85%)
Apr 18, 2017 280.13 280.41 279.48 280.37 4,536 -2.28(-0.81%)
Apr 17, 2017 282.06 282.97 282.06 282.65 5,925 +2.70(+0.97%)
Apr 13, 2017 280.34 280.84 279.92 279.95 161 -11.84(-4.06%)
Apr 12, 2017 290.54 291.79 290.52 291.79 132 -3.20(-1.08%)
Apr 11, 2017 294.71 295.40 294.30 294.99 185 +2.61(+0.89%)
Apr 10, 2017 291.90 292.46 291.54 292.38 354 +0.50(+0.17%)
Apr 07, 2017 292.98 293.03 291.73 291.88 562 +1.88(+0.65%)
Apr 06, 2017 290.28 290.50 290.00 290.00 305 +0.77(+0.27%)
Apr 05, 2017 289.47 290.22 288.62 289.23 908 -0.91(-0.31%)
Apr 04, 2017 288.72 290.30 288.72 290.14 137 -1.15(-0.39%)
Apr 03, 2017 288.31 291.29 288.31 291.29 77 -0.18(-0.06%)
Mar 31, 2017 292.04 292.04 290.99 291.47 191 -4.95(-1.67%)
Mar 30, 2017 295.96 297.40 295.15 296.42 111 -0.45(-0.15%)
Mar 29, 2017 296.37 298.00 295.83 296.88 561 -2.12(-0.71%)
Mar 28, 2017 296.30 299.00 295.27 299.00 246 +4.00(+1.36%)
Mar 27, 2017 292.48 295.00 292.48 295.00 115 +0.50(+0.17%)
Mar 24, 2017 294.78 294.79 292.64 294.50 280 +2.86(+0.98%)
Mar 23, 2017 288.95 291.64 288.95 291.64 721 -2.41(-0.82%)
Mar 22, 2017 292.18 294.50 292.18 294.05 547 -2.17(-0.73%)
Mar 21, 2017 298.16 298.62 295.46 296.22 223 +1.35(+0.46%)
Mar 20, 2017 294.53 295.66 294.07 294.87 425 +0.08(+0.03%)
Mar 17, 2017 294.30 296.25 294.30 294.79 2,027 -1.88(-0.64%)
Mar 16, 2017 297.82 297.83 296.42 296.68 503 -1.19(-0.40%)
Mar 15, 2017 294.21 297.86 294.17 297.86 201 +2.23(+0.75%)
Mar 14, 2017 295.55 296.14 294.59 295.63 1,657 -0.99(-0.33%)
Mar 13, 2017 294.83 297.04 294.83 296.62 736 +1.62(+0.55%)
Mar 10, 2017 294.98 295.79 294.17 295.00 206 -0.84(-0.29%)
Mar 09, 2017 295.05 296.27 294.49 295.84 456 -3.80(-1.27%)
Mar 08, 2017 300.82 300.82 299.58 299.64 275 -1.32(-0.44%)
Mar 07, 2017 303.14 303.59 300.52 300.96 212 +0.82(+0.27%)
Mar 06, 2017 299.60 301.68 298.89 300.14 193 -0.77(-0.26%)
Mar 03, 2017 299.36 302.22 299.36 300.91 526 -2.87(-0.94%)
Mar 02, 2017 304.25 304.72 302.84 303.78 438 -5.01(-1.62%)
Mar 01, 2017 309.09 309.09 307.02 308.79 322 +2.69(+0.88%)
Feb 28, 2017 307.79 308.07 305.22 306.10 335 +1.47(+0.48%)
Feb 27, 2017 303.05 305.34 303.05 304.63 193 -1.30(-0.42%)
Feb 24, 2017 305.91 305.93 304.89 305.93 475 -5.94(-1.91%)
Feb 23, 2017 313.05 314.06 311.15 311.88 1,262 +5.39(+1.76%)
Feb 22, 2017 305.11 307.37 305.11 306.49 658 +3.47(+1.15%)
Feb 21, 2017 304.27 304.27 301.98 303.01 773 +5.82(+1.96%)
Feb 17, 2017 297.19 297.19 297.19 0 -2.34(-0.78%)
Feb 16, 2017 296.45 299.54 296.45 299.53 149 -0.36(-0.12%)
Feb 15, 2017 299.50 300.13 299.17 299.88 244 +0.93(+0.31%)
Feb 14, 2017 297.97 299.99 296.95 298.95 140 -2.16(-0.72%)
Feb 13, 2017 298.01 301.11 298.01 301.11 653 +3.36(+1.13%)
Feb 10, 2017 296.09 298.75 296.05 297.75 380 -1.25(-0.42%)
Feb 09, 2017 298.00 299.03 297.50 299.00 140 -4.50(-1.48%)
Feb 08, 2017 304.02 304.61 300.94 303.50 2,929 +7.88(+2.66%)
Feb 07, 2017 293.27 296.20 293.27 295.62 74 -1.88(-0.63%)
Feb 06, 2017 291.52 297.50 291.52 297.50 2,030 +2.06(+0.70%)
Feb 03, 2017 297.50 297.50 293.46 295.44 609 +0.92(+0.31%)
Feb 02, 2017 294.62 296.26 292.99 294.52 178 +0.76(+0.26%)
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.