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

Mitsui & Company ADR (OP: MITSY )

1,023.89 +11.39 (+1.13%)
Streaming Delayed Price Updated: 1:01 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 (%)
Jul 31, 2014 323.00 323.96 320.60 322.50 568 -4.00(-1.23%)
Jul 30, 2014 327.00 327.00 326.26 326.50 546 -0.65(-0.20%)
Jul 29, 2014 327.75 330.00 327.15 327.15 1,111 +2.40(+0.74%)
Jul 28, 2014 325.75 325.75 323.75 324.75 662 +0.70(+0.22%)
Jul 25, 2014 323.75 324.24 323.75 324.05 1,417 +0.15(+0.04%)
Jul 24, 2014 323.85 324.25 322.99 323.90 290 +0.00(+0.00%)
Jul 23, 2014 325.50 325.50 323.75 323.90 1,098 -0.10(-0.03%)
Jul 22, 2014 322.25 324.75 322.25 324.00 1,702 -2.10(-0.64%)
Jul 21, 2014 326.39 326.50 324.25 326.10 383 +0.20(+0.06%)
Jul 18, 2014 325.00 326.06 325.00 325.90 495 +1.55(+0.48%)
Jul 17, 2014 324.50 326.00 324.35 324.35 542 +0.70(+0.22%)
Jul 16, 2014 323.00 325.00 323.00 323.65 432 +1.15(+0.36%)
Jul 15, 2014 322.25 323.75 322.00 322.50 1,659 +0.50(+0.16%)
Jul 14, 2014 321.75 323.00 321.50 322.00 480 +1.50(+0.47%)
Jul 11, 2014 320.34 321.75 320.34 320.50 533 +0.50(+0.16%)
Jul 10, 2014 321.25 321.25 316.99 320.00 601 -6.45(-1.98%)
Jul 09, 2014 324.57 327.89 324.57 326.45 1,342 +2.45(+0.76%)
Jul 08, 2014 322.50 324.00 322.50 324.00 521 +0.61(+0.19%)
Jul 07, 2014 324.30 324.30 322.04 323.39 351 -1.91(-0.59%)
Jul 03, 2014 325.30 325.30 325.30 0 -0.63(-0.19%)
Jul 02, 2014 326.23 326.23 325.67 325.94 696 +1.12(+0.35%)
Jul 01, 2014 323.00 325.00 323.00 324.81 1,035 +4.31(+1.34%)
Jun 30, 2014 322.50 322.50 320.00 320.50 1,333 -0.34(-0.11%)
Jun 27, 2014 321.50 321.50 320.42 320.84 814 -0.08(-0.02%)
Jun 26, 2014 320.50 322.25 320.50 320.92 7,336 -0.20(-0.06%)
Jun 25, 2014 320.50 321.50 320.00 321.12 889 +0.62(+0.20%)
Jun 24, 2014 323.37 323.37 319.89 320.50 940 -0.50(-0.16%)
Jun 23, 2014 319.05 321.00 319.00 321.00 742 +2.40(+0.75%)
Jun 20, 2014 319.00 319.00 318.53 318.60 1,078 +0.60(+0.19%)
Jun 19, 2014 316.50 318.38 316.50 318.00 711 +4.00(+1.27%)
Jun 18, 2014 311.93 314.31 310.92 314.00 3,282 +1.62(+0.52%)
Jun 17, 2014 313.14 313.14 311.25 312.38 1,171 +1.38(+0.44%)
Jun 16, 2014 310.30 311.00 310.30 311.00 2,291 +1.37(+0.44%)
Jun 13, 2014 308.00 309.66 308.00 309.63 532 +4.79(+1.57%)
Jun 12, 2014 306.25 307.52 304.84 304.84 1,378 +1.84(+0.61%)
Jun 11, 2014 304.30 304.30 303.00 303.00 407 +0.83(+0.27%)
Jun 10, 2014 303.05 303.05 301.00 302.17 1,806 -3.57(-1.17%)
Jun 06, 2014 304.47 305.79 304.47 305.74 392 -0.26(-0.08%)
Jun 05, 2014 304.50 306.21 304.50 306.00 6,076 -1.15(-0.37%)
Jun 04, 2014 306.50 307.15 304.50 307.15 1,895 +8.20(+2.74%)
Jun 03, 2014 301.00 301.00 297.76 298.94 15,601 -5.06(-1.66%)
Jun 02, 2014 303.50 304.00 301.75 304.00 474 -0.69(-0.23%)
May 30, 2014 303.75 304.83 303.25 304.69 549 -0.33(-0.11%)
May 29, 2014 307.50 307.50 305.00 305.02 670 -4.98(-1.61%)
May 28, 2014 310.00 310.00 309.24 310.00 1,254 +1.20(+0.39%)
May 27, 2014 306.50 308.80 306.50 308.80 3,586 +5.28(+1.74%)
May 23, 2014 303.52 303.52 303.52 0 +0.77(+0.25%)
May 22, 2014 303.25 303.25 300.75 302.75 499 +1.73(+0.57%)
May 21, 2014 300.50 301.02 299.07 301.02 776 +2.30(+0.77%)
May 20, 2014 297.50 299.43 297.50 298.72 997 -5.28(-1.74%)
May 19, 2014 301.50 304.30 301.50 304.00 1,056 -4.50(-1.46%)
May 16, 2014 308.00 308.70 308.00 308.50 1,478 +5.75(+1.90%)
May 15, 2014 305.50 306.50 302.26 302.75 2,006 -1.24(-0.41%)
May 14, 2014 304.75 306.00 303.99 303.99 2,551 +1.24(+0.41%)
May 13, 2014 301.50 303.50 301.50 302.75 899 +1.46(+0.49%)
May 12, 2014 299.25 301.57 299.25 301.29 2,572 -0.50(-0.17%)
May 09, 2014 301.00 301.79 301.00 301.79 554 +4.56(+1.53%)
May 08, 2014 296.74 298.29 296.71 297.23 1,519 +10.23(+3.56%)
May 07, 2014 286.75 288.97 286.08 287.00 1,675 +3.67(+1.30%)
May 06, 2014 283.39 283.75 282.90 283.33 613 -1.67(-0.59%)
May 05, 2014 283.00 285.00 283.00 285.00 663 -0.53(-0.19%)
May 02, 2014 285.25 286.18 284.28 285.53 720 +0.43(+0.15%)
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.