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

Mitsui & Company ADR (OP: MITSY )

1,025.02 +12.52 (+1.24%)
Streaming Delayed Price Updated: 3:59 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 (%)
Aug 31, 2011 342.95 343.49 342.95 343.03 302 +16.78(+5.14%)
Aug 30, 2011 326.25 326.25 326.25 326.25 4,955 +2.19(+0.68%)
Aug 29, 2011 324.06 324.06 324.06 324.06 100 +2.02(+0.63%)
Aug 26, 2011 320.26 322.04 320.26 322.04 400 +4.54(+1.43%)
Aug 25, 2011 317.50 317.50 317.50 317.50 500 +0.55(+0.17%)
Aug 24, 2011 320.39 320.39 316.95 316.95 555 -11.02(-3.36%)
Aug 23, 2011 326.00 327.97 325.00 327.97 1,997 +4.08(+1.26%)
Aug 22, 2011 328.31 328.31 323.89 323.89 741 -4.11(-1.25%)
Aug 19, 2011 331.54 334.52 328.00 328.00 494 +2.02(+0.62%)
Aug 18, 2011 330.67 334.00 325.98 325.98 3,204 -15.42(-4.52%)
Aug 17, 2011 345.31 345.31 341.40 341.40 318 +1.46(+0.43%)
Aug 16, 2011 339.86 339.94 337.05 339.94 1,273 -5.06(-1.47%)
Aug 15, 2011 339.91 345.00 339.91 345.00 660 +4.00(+1.17%)
Aug 12, 2011 337.23 341.00 337.23 341.00 819 -2.00(-0.58%)
Aug 11, 2011 337.72 343.00 333.56 343.00 1,005 +12.99(+3.94%)
Aug 10, 2011 333.95 333.95 328.01 330.01 993 +0.01(+0.00%)
Aug 09, 2011 335.49 335.50 330.00 330.00 676 +8.17(+2.54%)
Aug 08, 2011 334.21 334.24 321.83 321.83 2,246 -19.77(-5.79%)
Aug 05, 2011 342.08 342.73 338.02 341.60 2,687 +3.59(+1.06%)
Aug 04, 2011 345.20 347.00 338.01 338.01 3,476 -26.49(-7.27%)
Aug 03, 2011 363.47 366.00 361.51 364.50 3,139 +0.40(+0.11%)
Aug 02, 2011 369.20 372.50 364.10 364.10 1,361 -12.40(-3.29%)
Aug 01, 2011 374.70 376.50 374.70 376.50 599 -2.49(-0.66%)
Jul 29, 2011 378.00 378.99 378.00 378.99 209 +5.65(+1.51%)
Jul 28, 2011 374.50 375.17 373.34 373.34 1,704 +1.34(+0.36%)
Jul 27, 2011 377.04 377.04 372.00 372.00 587 -6.90(-1.82%)
Jul 26, 2011 376.06 378.90 374.75 378.90 2,224 +2.92(+0.78%)
Jul 25, 2011 372.31 375.98 372.31 375.98 223 -3.02(-0.80%)
Jul 22, 2011 377.61 379.00 377.61 379.00 909 +0.00(+0.00%)
Jul 21, 2011 375.00 379.00 375.00 379.00 1,113 +8.99(+2.43%)
Jul 20, 2011 367.92 371.81 367.92 370.01 1,741 -2.19(-0.59%)
Jul 19, 2011 369.50 372.73 369.50 372.20 29,272 +7.73(+2.12%)
Jul 18, 2011 366.00 366.49 364.46 364.47 2,877 -4.03(-1.09%)
Jul 15, 2011 365.97 369.81 365.97 368.50 7,426 +2.80(+0.77%)
Jul 14, 2011 366.50 370.91 365.70 365.70 11,321 +0.71(+0.19%)
Jul 13, 2011 362.79 364.99 362.79 364.99 2,099 +13.69(+3.90%)
Jul 12, 2011 352.00 353.99 351.30 351.30 1,760 +0.89(+0.25%)
Jul 11, 2011 350.41 350.41 350.41 350.41 475 -0.16(-0.05%)
Jul 08, 2011 352.88 352.88 350.57 350.57 362 -9.38(-2.61%)
Jul 07, 2011 357.29 359.95 354.99 359.95 5,016 +6.94(+1.97%)
Jul 06, 2011 355.00 355.00 353.01 353.01 770 +1.76(+0.50%)
Jul 05, 2011 349.99 351.25 349.99 351.25 3,825 -0.40(-0.11%)
Jul 01, 2011 348.97 351.65 347.96 351.65 731 +2.65(+0.76%)
Jun 30, 2011 343.05 349.00 343.05 349.00 20,469 +6.00(+1.75%)
Jun 29, 2011 342.12 343.37 341.99 343.00 723 +5.05(+1.49%)
Jun 28, 2011 335.28 338.30 335.28 337.95 618 +2.45(+0.73%)
Jun 27, 2011 335.99 336.51 334.79 335.50 1,165 -0.50(-0.15%)
Jun 24, 2011 336.00 339.00 336.00 336.00 759 +5.37(+1.62%)
Jun 23, 2011 329.66 332.41 329.66 330.63 958 -2.37(-0.71%)
Jun 22, 2011 335.50 335.50 333.00 333.00 530 +4.15(+1.26%)
Jun 21, 2011 322.63 329.30 320.50 328.85 2,289 +9.36(+2.93%)
Jun 20, 2011 318.74 320.56 318.74 319.49 2,765 -4.92(-1.52%)
Jun 17, 2011 324.86 324.86 323.00 324.41 863 +6.77(+2.13%)
Jun 16, 2011 316.16 317.84 316.16 317.64 2,120 -7.15(-2.20%)
Jun 15, 2011 327.38 327.38 322.88 324.79 766 -7.07(-2.13%)
Jun 14, 2011 329.04 331.87 328.96 331.86 1,937 +8.30(+2.57%)
Jun 13, 2011 323.56 323.56 323.56 323.56 100 -1.19(-0.37%)
Jun 10, 2011 323.95 325.49 322.30 324.75 1,620 -3.45(-1.05%)
Jun 09, 2011 328.00 328.20 326.75 328.20 787 -3.30(-1.00%)
Jun 08, 2011 330.86 332.50 330.86 331.50 1,016 +1.66(+0.50%)
Jun 07, 2011 330.74 330.74 329.84 329.84 823 +3.34(+1.02%)
Jun 06, 2011 326.99 326.99 326.50 326.50 606 -6.31(-1.90%)
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.