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

Mitsui & Company ADR (OP: MITSY )

1,010.00 -2.00 (-0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jan 31, 2014 266.20 269.43 266.03 268.57 0 -4.45(-1.63%)
Jan 30, 2014 270.76 273.77 270.62 273.02 1,776 +1.54(+0.57%)
Jan 29, 2014 268.00 272.79 268.00 271.48 2,251 -2.19(-0.80%)
Jan 28, 2014 273.50 273.86 273.00 273.67 2,259 -1.88(-0.68%)
Jan 27, 2014 276.27 276.50 272.09 275.55 2,987 -0.95(-0.35%)
Jan 24, 2014 281.50 281.50 276.50 276.50 0 -4.33(-1.54%)
Jan 23, 2014 279.55 281.23 279.50 280.83 2,094 -2.92(-1.03%)
Jan 22, 2014 285.00 285.00 282.95 283.75 3,135 -0.60(-0.21%)
Jan 21, 2014 285.84 285.84 284.00 284.35 3,907 -0.65(-0.23%)
Jan 17, 2014 285.00 285.00 285.00 0 +4.83(+1.72%)
Jan 16, 2014 276.50 280.17 276.50 280.17 4,325 -1.83(-0.65%)
Jan 15, 2014 283.00 283.26 281.00 282.00 2,329 -1.00(-0.35%)
Jan 14, 2014 281.00 283.73 281.00 283.00 3,820 +2.43(+0.87%)
Jan 13, 2014 282.50 284.00 279.85 280.57 6,719 -1.89(-0.67%)
Jan 10, 2014 280.00 282.46 280.00 282.46 4,058 +1.16(+0.41%)
Jan 09, 2014 281.75 281.75 280.00 281.30 3,588 +0.55(+0.20%)
Jan 08, 2014 280.00 281.25 280.00 280.75 2,337 +0.49(+0.17%)
Jan 07, 2014 279.92 280.26 279.50 280.26 2,414 +1.51(+0.54%)
Jan 06, 2014 280.25 280.25 278.69 278.75 3,434 +1.41(+0.51%)
Jan 03, 2014 278.00 278.69 277.00 277.34 0 -0.42(-0.15%)
Jan 02, 2014 277.79 279.52 277.50 277.76 2,814 -2.30(-0.82%)
Dec 31, 2013 280.06 280.06 280.06 0 +1.36(+0.49%)
Dec 30, 2013 279.50 279.85 277.25 278.70 4,173 +4.95(+1.81%)
Dec 27, 2013 273.60 274.00 272.75 273.75 4,853 +2.50(+0.92%)
Dec 26, 2013 269.00 271.50 269.00 271.25 4,042 +2.75(+1.02%)
Dec 24, 2013 270.00 270.00 267.75 268.50 0 -2.19(-0.81%)
Dec 23, 2013 268.70 271.00 268.70 270.69 8,385 +1.69(+0.63%)
Dec 20, 2013 267.00 269.00 267.00 269.00 3,802 +0.60(+0.22%)
Dec 19, 2013 267.00 268.74 267.00 268.40 3,127 -2.10(-0.78%)
Dec 18, 2013 270.97 271.72 267.25 270.50 4,920 +5.25(+1.98%)
Dec 17, 2013 266.25 266.25 263.87 265.25 4,774 +1.75(+0.66%)
Dec 16, 2013 264.19 264.19 262.54 263.50 3,328 +0.00(+0.00%)
Dec 13, 2013 263.50 264.19 261.40 263.50 6,706 -3.37(-1.26%)
Dec 12, 2013 266.92 268.00 266.56 266.87 3,961 -1.23(-0.46%)
Dec 11, 2013 268.50 270.06 268.04 268.10 4,016 -1.74(-0.64%)
Dec 10, 2013 269.07 271.93 268.36 269.84 2,647 +1.57(+0.59%)
Dec 09, 2013 270.50 270.50 268.27 268.27 2,764 -4.72(-1.73%)
Dec 06, 2013 273.50 273.50 270.75 272.99 8,427 +5.01(+1.87%)
Dec 05, 2013 270.00 270.00 267.50 267.98 3,527 -0.77(-0.29%)
Dec 04, 2013 269.75 269.75 266.75 268.75 13,066 -0.52(-0.19%)
Dec 03, 2013 272.00 272.00 269.25 269.27 3,622 -6.18(-2.24%)
Dec 02, 2013 274.50 276.03 274.50 275.45 1,716 -2.44(-0.88%)
Nov 29, 2013 276.77 278.46 276.71 277.89 3,308 +2.93(+1.07%)
Nov 27, 2013 275.25 276.18 274.78 274.96 2,947 -1.59(-0.57%)
Nov 26, 2013 275.00 276.64 275.00 276.55 23,016 +0.60(+0.22%)
Nov 25, 2013 278.40 278.50 274.50 275.95 16,570 -3.98(-1.42%)
Nov 22, 2013 279.19 280.89 279.00 279.93 2,482 -1.97(-0.70%)
Nov 21, 2013 279.50 283.50 279.50 281.90 1,994 -0.10(-0.03%)
Nov 20, 2013 282.50 282.50 280.75 282.00 1,731 -1.10(-0.39%)
Nov 19, 2013 281.50 283.21 281.25 283.10 2,491 -0.45(-0.16%)
Nov 18, 2013 282.00 284.25 282.00 283.55 1,509 +0.05(+0.02%)
Nov 15, 2013 281.50 284.48 281.50 283.50 3,426 +2.36(+0.84%)
Nov 14, 2013 280.32 281.71 280.32 281.14 4,138 -2.36(-0.83%)
Nov 13, 2013 278.75 283.50 278.75 283.50 2,304 +7.50(+2.72%)
Nov 12, 2013 277.20 279.18 274.50 276.00 8,040 -1.23(-0.44%)
Nov 11, 2013 277.50 277.50 275.50 277.23 3,033 +1.46(+0.53%)
Nov 08, 2013 275.50 275.77 275.00 275.77 1,898 -0.46(-0.17%)
Nov 07, 2013 277.58 281.57 273.66 276.23 955 -1.87(-0.67%)
Nov 06, 2013 278.45 278.45 277.00 278.10 2,150 +2.52(+0.91%)
Nov 05, 2013 275.81 276.24 275.01 275.58 5,116 -8.62(-3.03%)
Nov 04, 2013 283.27 285.00 283.00 284.20 2,521 +0.70(+0.25%)
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.