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

Mitsui & Company ADR (OP: MITSY )

950.65 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
May 31, 2017 268.85 271.00 268.80 270.04 1,005 +1.25(+0.47%)
May 30, 2017 270.00 270.00 268.21 268.79 512 -1.42(-0.53%)
May 26, 2017 268.18 270.61 268.18 270.21 468 +1.15(+0.43%)
May 25, 2017 267.56 269.51 267.56 269.06 606 -0.03(-0.01%)
May 24, 2017 270.55 270.55 267.92 269.09 1,511 -1.67(-0.62%)
May 23, 2017 272.79 272.79 270.49 270.76 8,009 -0.75(-0.28%)
May 22, 2017 271.39 271.52 270.13 271.51 396 -0.74(-0.27%)
May 19, 2017 270.69 272.49 270.69 272.25 213 +4.87(+1.82%)
May 18, 2017 267.76 267.93 266.38 267.38 846 -0.75(-0.28%)
May 17, 2017 269.29 269.29 268.05 268.13 361 -7.57(-2.75%)
May 16, 2017 276.04 276.04 274.75 275.70 1,509 +4.20(+1.55%)
May 15, 2017 271.12 272.16 271.12 271.50 286 -3.43(-1.25%)
May 12, 2017 273.89 275.38 273.89 274.93 397 +1.35(+0.49%)
May 11, 2017 273.50 273.99 273.44 273.58 405 -2.34(-0.85%)
May 10, 2017 276.62 276.89 275.82 275.92 686 -6.74(-2.38%)
May 09, 2017 283.06 283.76 282.41 282.66 223 -3.43(-1.20%)
May 08, 2017 286.50 286.50 284.88 286.09 264 -1.81(-0.63%)
May 05, 2017 286.26 288.50 286.26 287.90 527 +2.40(+0.84%)
May 04, 2017 285.81 285.92 285.23 285.50 436 -0.10(-0.04%)
May 03, 2017 285.57 285.92 284.39 285.60 188 -0.39(-0.14%)
May 02, 2017 286.42 286.42 285.29 285.99 266 +2.56(+0.90%)
May 01, 2017 283.18 283.89 282.86 283.43 204 +0.34(+0.12%)
Apr 28, 2017 282.96 283.21 282.79 283.09 314 +0.98(+0.35%)
Apr 27, 2017 282.09 282.31 281.93 282.11 238 +0.20(+0.07%)
Apr 26, 2017 282.25 282.25 281.42 281.91 218 +0.77(+0.27%)
Apr 25, 2017 281.84 282.50 281.14 281.14 153 +3.04(+1.09%)
Apr 24, 2017 277.99 278.54 277.99 278.10 638 -1.40(-0.50%)
Apr 21, 2017 278.86 280.63 278.77 279.50 511 +4.73(+1.72%)
Apr 20, 2017 274.61 275.00 273.92 274.77 465 -0.43(-0.15%)
Apr 19, 2017 276.16 276.22 274.82 275.20 522 -5.17(-1.85%)
Apr 18, 2017 280.13 280.41 279.48 280.37 4,536 -2.28(-0.81%)
Apr 17, 2017 282.06 282.97 282.06 282.65 5,925 +2.70(+0.97%)
Apr 13, 2017 280.34 280.84 279.92 279.95 161 -11.84(-4.06%)
Apr 12, 2017 290.54 291.79 290.52 291.79 132 -3.20(-1.08%)
Apr 11, 2017 294.71 295.40 294.30 294.99 185 +2.61(+0.89%)
Apr 10, 2017 291.90 292.46 291.54 292.38 354 +0.50(+0.17%)
Apr 07, 2017 292.98 293.03 291.73 291.88 562 +1.88(+0.65%)
Apr 06, 2017 290.28 290.50 290.00 290.00 305 +0.77(+0.27%)
Apr 05, 2017 289.47 290.22 288.62 289.23 908 -0.91(-0.31%)
Apr 04, 2017 288.72 290.30 288.72 290.14 137 -1.15(-0.39%)
Apr 03, 2017 288.31 291.29 288.31 291.29 77 -0.18(-0.06%)
Mar 31, 2017 292.04 292.04 290.99 291.47 191 -4.95(-1.67%)
Mar 30, 2017 295.96 297.40 295.15 296.42 111 -0.45(-0.15%)
Mar 29, 2017 296.37 298.00 295.83 296.88 561 -2.12(-0.71%)
Mar 28, 2017 296.30 299.00 295.27 299.00 246 +4.00(+1.36%)
Mar 27, 2017 292.48 295.00 292.48 295.00 115 +0.50(+0.17%)
Mar 24, 2017 294.78 294.79 292.64 294.50 280 +2.86(+0.98%)
Mar 23, 2017 288.95 291.64 288.95 291.64 721 -2.41(-0.82%)
Mar 22, 2017 292.18 294.50 292.18 294.05 547 -2.17(-0.73%)
Mar 21, 2017 298.16 298.62 295.46 296.22 223 +1.35(+0.46%)
Mar 20, 2017 294.53 295.66 294.07 294.87 425 +0.08(+0.03%)
Mar 17, 2017 294.30 296.25 294.30 294.79 2,027 -1.88(-0.64%)
Mar 16, 2017 297.82 297.83 296.42 296.68 503 -1.19(-0.40%)
Mar 15, 2017 294.21 297.86 294.17 297.86 201 +2.23(+0.75%)
Mar 14, 2017 295.55 296.14 294.59 295.63 1,657 -0.99(-0.33%)
Mar 13, 2017 294.83 297.04 294.83 296.62 736 +1.62(+0.55%)
Mar 10, 2017 294.98 295.79 294.17 295.00 206 -0.84(-0.29%)
Mar 09, 2017 295.05 296.27 294.49 295.84 456 -3.80(-1.27%)
Mar 08, 2017 300.82 300.82 299.58 299.64 275 -1.32(-0.44%)
Mar 07, 2017 303.14 303.59 300.52 300.96 212 +0.82(+0.27%)
Mar 06, 2017 299.60 301.68 298.89 300.14 193 -0.77(-0.26%)
Mar 03, 2017 299.36 302.22 299.36 300.91 526 -2.87(-0.94%)
Mar 02, 2017 304.25 304.72 302.84 303.78 438 -5.01(-1.62%)
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.