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

Mitsui & Company ADR (OP: MITSY )

1,012.31 +2.31 (+0.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Dec 31, 2012 295.75 300.50 295.75 300.50 2,771 +5.50(+1.86%)
Dec 28, 2012 295.50 298.91 295.00 295.00 2,841 +1.50(+0.51%)
Dec 27, 2012 292.01 294.00 291.60 293.50 2,803 -2.50(-0.84%)
Dec 26, 2012 294.08 297.80 294.08 296.00 2,064 -6.00(-1.99%)
Dec 24, 2012 295.68 302.00 295.68 302.00 1,276 +1.50(+0.50%)
Dec 21, 2012 296.53 300.85 296.53 300.50 4,550 -0.95(-0.32%)
Dec 20, 2012 298.75 302.00 298.75 301.45 3,049 +8.75(+2.99%)
Dec 19, 2012 292.77 295.00 292.50 292.70 1,774 +6.42(+2.24%)
Dec 18, 2012 283.50 287.95 283.50 286.28 1,835 +2.28(+0.80%)
Dec 17, 2012 283.24 284.03 281.77 284.00 3,043 +2.66(+0.95%)
Dec 14, 2012 280.81 282.64 280.81 281.34 1,819 +2.33(+0.84%)
Dec 13, 2012 278.83 280.38 278.65 279.01 1,513 -5.46(-1.92%)
Dec 12, 2012 282.84 286.49 282.83 284.47 3,990 +2.59(+0.92%)
Dec 11, 2012 280.59 283.00 280.59 281.88 1,469 +0.06(+0.02%)
Dec 10, 2012 280.50 281.99 280.50 281.82 1,281 +2.07(+0.74%)
Dec 07, 2012 276.75 279.75 276.75 279.75 4,082 -0.01(-0.00%)
Dec 06, 2012 278.01 279.76 278.00 279.76 2,461 +1.16(+0.42%)
Dec 05, 2012 277.75 280.00 277.68 278.60 2,210 -1.40(-0.50%)
Dec 04, 2012 279.01 281.75 279.00 280.00 2,889 +2.01(+0.72%)
Nov 30, 2012 274.75 278.72 274.75 277.99 3,878 -0.50(-0.18%)
Nov 29, 2012 275.00 278.50 275.00 278.49 4,993 +3.36(+1.22%)
Nov 28, 2012 274.00 275.75 273.00 275.13 2,118 -0.18(-0.07%)
Nov 27, 2012 275.75 276.99 274.55 275.31 3,008 +2.30(+0.84%)
Nov 26, 2012 273.50 274.92 272.92 273.01 2,676 -2.91(-1.05%)
Nov 24, 2012 273.60 276.00 273.05 275.92 726 +0.00(+0.00%)
Nov 23, 2012 273.60 276.00 273.05 275.92 726 +2.32(+0.85%)
Nov 21, 2012 269.48 273.60 269.48 273.60 1,452 -0.40(-0.15%)
Nov 20, 2012 270.50 274.00 270.50 274.00 2,793 -1.00(-0.36%)
Nov 19, 2012 272.53 275.00 272.30 275.00 1,611 +6.88(+2.57%)
Nov 16, 2012 267.52 270.17 267.33 268.12 1,840 +1.84(+0.69%)
Nov 15, 2012 260.50 267.14 260.50 266.28 2,463 +2.12(+0.80%)
Nov 14, 2012 266.00 267.65 264.16 264.16 3,219 -4.84(-1.80%)
Nov 13, 2012 269.00 270.60 269.00 269.00 3,031 -1.04(-0.39%)
Nov 12, 2012 272.99 272.99 269.68 270.04 1,282 -7.96(-2.86%)
Nov 09, 2012 270.50 278.00 270.50 278.00 3,241 +3.52(+1.28%)
Nov 08, 2012 273.65 276.61 273.65 274.48 1,389 +0.48(+0.18%)
Nov 07, 2012 276.00 277.40 272.50 274.00 2,910 -4.28(-1.54%)
Nov 06, 2012 275.38 278.28 275.38 278.28 2,516 +1.08(+0.39%)
Nov 05, 2012 275.03 278.71 275.01 277.20 1,478 -4.79(-1.70%)
Nov 02, 2012 281.30 285.50 279.50 281.99 7,131 -0.59(-0.21%)
Nov 01, 2012 281.38 282.58 277.16 282.58 1,062 +1.21(+0.43%)
Oct 31, 2012 281.40 285.50 272.00 281.37 5,195 +0.82(+0.29%)
Oct 26, 2012 280.55 280.55 280.55 0 -3.44(-1.21%)
Oct 25, 2012 283.10 287.37 280.57 283.99 9,781 +1.34(+0.47%)
Oct 24, 2012 279.00 283.66 279.00 282.65 1,142 +4.27(+1.53%)
Oct 23, 2012 284.00 285.82 278.38 278.38 2,351 -8.77(-3.05%)
Oct 19, 2012 289.52 290.20 286.05 287.15 2,631 -4.20(-1.44%)
Oct 18, 2012 290.51 293.20 290.17 291.35 684 +8.90(+3.15%)
Oct 17, 2012 281.80 284.19 281.80 282.45 1,343 -1.15(-0.41%)
Oct 16, 2012 283.50 284.21 280.04 283.60 2,254 +1.60(+0.57%)
Oct 15, 2012 276.31 282.00 276.31 282.00 2,551 +3.28(+1.18%)
Oct 12, 2012 280.00 280.00 276.54 278.72 1,294 -0.28(-0.10%)
Oct 11, 2012 275.86 279.98 275.86 279.00 4,382 +4.80(+1.75%)
Oct 10, 2012 273.89 276.72 273.72 274.20 2,144 -2.00(-0.72%)
Oct 09, 2012 275.50 278.50 275.00 276.20 2,299 +1.20(+0.44%)
Oct 08, 2012 273.80 276.50 273.50 275.00 2,871 -2.00(-0.72%)
Oct 06, 2012 277.60 279.49 274.87 277.00 1,501 +0.00(+0.00%)
Oct 05, 2012 277.60 279.49 274.87 277.00 1,501 -0.31(-0.11%)
Oct 04, 2012 275.00 277.70 272.88 277.31 3,678 +1.26(+0.46%)
Oct 03, 2012 278.87 278.87 275.52 276.05 2,389 -2.56(-0.92%)
Oct 02, 2012 277.84 281.55 277.84 278.61 1,718 -3.45(-1.22%)
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.