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 (%)
Oct 31, 2016 276.10 278.42 275.29 275.39 3,021 -2.63(-0.95%)
Oct 28, 2016 279.08 279.08 276.81 278.03 84 +2.08(+0.75%)
Oct 27, 2016 275.95 277.98 275.95 275.95 189 -1.91(-0.69%)
Oct 26, 2016 278.02 279.48 277.01 277.86 667 -0.25(-0.09%)
Oct 25, 2016 278.04 278.51 278.00 278.11 78 -1.59(-0.57%)
Oct 24, 2016 279.66 279.79 279.01 279.70 26 +0.22(+0.08%)
Oct 21, 2016 278.19 280.05 278.19 279.48 110 +0.56(+0.20%)
Oct 20, 2016 277.44 278.92 277.44 278.92 1,057 +4.27(+1.55%)
Oct 19, 2016 274.00 275.09 273.24 274.65 11,596 +1.49(+0.55%)
Oct 18, 2016 271.97 273.96 271.62 273.16 1,018 +1.33(+0.49%)
Oct 17, 2016 271.83 272.97 271.83 271.83 164 -0.79(-0.29%)
Oct 14, 2016 270.73 273.70 270.73 272.62 165 +1.48(+0.55%)
Oct 13, 2016 270.87 271.84 270.87 271.14 73 +0.96(+0.36%)
Oct 12, 2016 270.75 271.77 269.49 270.18 864 +1.36(+0.51%)
Oct 11, 2016 269.55 270.90 268.82 268.82 393 -4.11(-1.51%)
Oct 10, 2016 273.04 273.54 272.59 272.93 226 +1.48(+0.55%)
Oct 07, 2016 270.36 272.53 269.64 271.45 154 +1.86(+0.69%)
Oct 06, 2016 270.12 270.63 269.11 269.59 81 -3.22(-1.18%)
Oct 05, 2016 271.74 272.83 271.50 272.81 421 +3.20(+1.19%)
Oct 04, 2016 274.00 274.00 269.61 269.61 1,408 -5.10(-1.86%)
Oct 03, 2016 276.54 276.54 273.02 274.71 581 -1.84(-0.66%)
Sep 30, 2016 274.10 276.69 274.10 276.55 574 +3.25(+1.19%)
Sep 29, 2016 273.50 274.10 272.40 273.29 231 +0.26(+0.10%)
Sep 28, 2016 266.31 273.10 266.31 273.03 2,671 +5.17(+1.93%)
Sep 27, 2016 268.87 268.87 265.37 267.86 230 -0.59(-0.22%)
Sep 26, 2016 269.56 269.66 267.59 268.45 197 -1.86(-0.69%)
Sep 23, 2016 270.12 270.31 269.49 270.31 114 -0.88(-0.32%)
Sep 22, 2016 269.82 273.28 269.82 271.19 1,675 +1.94(+0.72%)
Sep 21, 2016 268.57 269.25 265.14 269.25 457 +4.84(+1.83%)
Sep 20, 2016 262.65 265.31 262.65 264.41 471 +2.29(+0.87%)
Sep 19, 2016 260.13 262.14 259.82 262.12 119 +1.58(+0.61%)
Sep 16, 2016 257.37 262.47 257.37 260.54 537 -1.50(-0.57%)
Sep 15, 2016 262.65 262.65 257.57 262.04 323 -0.61(-0.23%)
Sep 14, 2016 263.49 264.14 262.13 262.65 611 -2.78(-1.05%)
Sep 13, 2016 269.26 269.95 264.55 265.43 9,288 -5.26(-1.94%)
Sep 12, 2016 269.15 270.69 266.31 270.69 164 +3.09(+1.15%)
Sep 09, 2016 268.81 270.93 267.60 267.60 100 -2.65(-0.98%)
Sep 08, 2016 269.56 273.01 268.65 270.25 494 +0.51(+0.19%)
Sep 07, 2016 269.79 271.86 268.75 269.74 325 +0.35(+0.13%)
Sep 06, 2016 270.00 270.00 267.42 269.39 349 +5.07(+1.92%)
Sep 02, 2016 264.31 264.31 264.31 0 -1.81(-0.68%)
Sep 01, 2016 265.56 266.42 264.47 266.12 331 +1.41(+0.53%)
Aug 31, 2016 267.05 267.05 264.71 264.71 1,750 -4.12(-1.53%)
Aug 30, 2016 269.95 270.00 267.07 268.83 1,090 +0.47(+0.18%)
Aug 29, 2016 266.27 270.00 266.22 268.36 782 +0.45(+0.17%)
Aug 26, 2016 266.67 269.47 265.89 267.91 460 -1.04(-0.39%)
Aug 25, 2016 265.63 268.95 265.63 268.95 116 -0.02(-0.01%)
Aug 24, 2016 268.83 271.13 267.98 268.97 419 -3.51(-1.29%)
Aug 23, 2016 269.44 272.58 269.44 272.48 1,070 +3.38(+1.25%)
Aug 22, 2016 270.68 270.68 266.68 269.11 328 +1.75(+0.65%)
Aug 19, 2016 266.69 267.36 266.00 267.36 402 +4.86(+1.85%)
Aug 18, 2016 257.12 262.50 257.12 262.50 1,115 +4.55(+1.76%)
Aug 17, 2016 255.14 257.96 255.14 257.95 1,530 +7.03(+2.80%)
Aug 16, 2016 249.03 250.93 248.81 250.92 729 -2.96(-1.17%)
Aug 15, 2016 253.50 254.69 252.90 253.88 174 +0.38(+0.15%)
Aug 12, 2016 253.85 255.63 253.50 253.50 3,203 -3.40(-1.33%)
Aug 11, 2016 255.63 258.09 255.49 256.90 135 +1.26(+0.49%)
Aug 10, 2016 254.30 256.97 254.30 255.65 320 +0.22(+0.08%)
Aug 09, 2016 254.10 255.43 252.00 255.43 337 +4.59(+1.83%)
Aug 08, 2016 249.02 252.00 249.02 250.84 390 +1.94(+0.78%)
Aug 05, 2016 250.00 250.00 247.72 248.90 574 -0.13(-0.05%)
Aug 04, 2016 244.80 249.03 244.80 249.03 1,631 +8.47(+3.52%)
Aug 03, 2016 239.77 241.11 235.85 240.56 1,557 +8.90(+3.84%)
Aug 02, 2016 231.65 232.38 228.79 231.66 415 -3.12(-1.33%)
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.