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 (%)
Nov 30, 2011 310.61 314.70 309.61 311.46 1,574 +8.78(+2.90%)
Nov 29, 2011 299.76 303.52 299.76 302.68 2,295 +11.46(+3.94%)
Nov 28, 2011 288.01 295.00 288.01 291.22 2,801 +6.23(+2.19%)
Nov 25, 2011 285.07 290.29 284.99 284.99 5,373 -3.23(-1.12%)
Nov 23, 2011 291.51 298.99 287.43 288.22 4,673 -8.23(-2.78%)
Nov 22, 2011 297.53 298.99 296.39 296.45 2,682 +1.45(+0.49%)
Nov 21, 2011 294.50 296.70 290.45 295.00 3,644 -3.33(-1.12%)
Nov 18, 2011 298.24 302.82 297.78 298.33 2,429 +2.39(+0.81%)
Nov 17, 2011 300.61 304.16 295.91 295.94 4,984 -1.54(-0.52%)
Nov 16, 2011 299.00 299.00 291.70 297.48 1,918 -2.76(-0.92%)
Nov 15, 2011 299.13 303.45 299.13 300.24 2,238 +3.49(+1.18%)
Nov 14, 2011 297.79 301.19 296.56 296.75 1,906 -0.43(-0.14%)
Nov 11, 2011 298.00 300.01 292.22 297.18 3,459 +10.17(+3.54%)
Nov 10, 2011 284.50 289.69 284.50 287.01 2,269 -6.10(-2.08%)
Nov 09, 2011 303.00 303.00 292.61 293.11 6,841 -4.30(-1.45%)
Nov 08, 2011 292.00 297.47 292.00 297.41 1,674 -2.59(-0.86%)
Nov 07, 2011 298.00 300.00 293.74 300.00 2,270 +13.04(+4.54%)
Nov 04, 2011 288.57 290.00 285.00 286.96 1,763 +1.82(+0.64%)
Nov 03, 2011 283.50 292.89 283.00 285.14 2,196 +1.14(+0.40%)
Nov 02, 2011 285.89 285.89 280.39 284.00 3,004 -0.26(-0.09%)
Nov 01, 2011 277.14 288.40 277.14 284.26 2,886 -10.74(-3.64%)
Oct 31, 2011 292.50 298.34 292.50 295.00 1,920 -13.51(-4.38%)
Oct 28, 2011 308.61 311.75 307.50 308.51 4,424 -2.49(-0.80%)
Oct 27, 2011 308.61 314.52 308.61 311.00 4,359 +20.00(+6.87%)
Oct 26, 2011 291.26 294.62 287.83 291.00 1,940 +2.62(+0.91%)
Oct 25, 2011 289.50 294.30 288.38 288.38 2,343 -1.87(-0.64%)
Oct 24, 2011 286.71 293.27 286.71 290.25 2,078 +9.27(+3.30%)
Oct 21, 2011 276.00 281.70 276.00 280.98 1,680 -3.64(-1.28%)
Oct 20, 2011 286.75 286.84 282.67 284.62 2,340 -2.56(-0.89%)
Oct 19, 2011 284.85 288.31 282.68 287.18 4,212 -13.30(-4.43%)
Oct 18, 2011 290.62 300.50 290.62 300.48 3,462 +8.46(+2.90%)
Oct 17, 2011 296.10 299.06 292.00 292.02 5,667 -2.98(-1.01%)
Oct 14, 2011 290.50 296.73 290.50 295.00 1,986 +6.13(+2.12%)
Oct 13, 2011 289.52 291.59 288.07 288.87 2,156 -2.10(-0.72%)
Oct 12, 2011 286.50 295.09 286.50 290.97 4,418 +3.97(+1.38%)
Oct 11, 2011 286.00 287.79 285.23 287.00 3,075 -1.00(-0.35%)
Oct 10, 2011 284.00 289.29 283.89 288.00 7,873 +7.50(+2.67%)
Oct 07, 2011 283.72 284.78 280.00 280.50 4,221 +4.50(+1.63%)
Oct 06, 2011 274.03 278.45 273.99 276.00 3,557 +4.00(+1.47%)
Oct 05, 2011 267.70 272.00 263.50 272.00 13,559 -0.48(-0.18%)
Oct 04, 2011 268.26 272.48 265.00 272.48 10,593 -1.10(-0.40%)
Oct 03, 2011 275.00 281.78 273.58 273.58 1,973 -14.27(-4.96%)
Sep 30, 2011 291.50 299.38 287.78 287.85 6,873 -11.25(-3.76%)
Sep 29, 2011 302.43 303.41 297.58 299.10 3,845 -6.90(-2.25%)
Sep 28, 2011 306.62 311.56 302.96 306.00 1,747 -3.00(-0.97%)
Sep 27, 2011 314.54 315.00 306.72 309.00 4,692 -2.50(-0.80%)
Sep 26, 2011 312.40 313.00 307.50 311.50 1,370 -5.76(-1.82%)
Sep 23, 2011 319.62 321.64 316.81 317.26 1,880 -1.75(-0.55%)
Sep 22, 2011 319.70 323.36 312.51 319.01 4,288 -10.99(-3.33%)
Sep 21, 2011 333.00 339.25 328.45 330.00 2,191 -0.54(-0.16%)
Sep 20, 2011 330.01 337.00 330.01 330.54 4,007 -0.36(-0.11%)
Sep 19, 2011 325.00 334.50 325.00 330.90 877 -4.10(-1.22%)
Sep 16, 2011 335.74 337.07 333.27 335.00 927 +0.75(+0.22%)
Sep 15, 2011 333.00 337.00 330.89 334.25 2,666 -0.39(-0.12%)
Sep 14, 2011 328.72 339.00 328.72 334.64 2,500 -2.22(-0.66%)
Sep 13, 2011 330.01 337.00 330.01 336.86 3,207 +12.07(+3.72%)
Sep 12, 2011 320.21 326.39 320.21 324.79 2,599 -3.14(-0.96%)
Sep 09, 2011 327.93 327.93 327.93 327.93 100 +2.93(+0.90%)
Sep 08, 2011 326.76 327.73 325.00 325.00 4,603 -2.00(-0.61%)
Sep 07, 2011 324.20 327.00 323.00 327.00 6,250 +9.35(+2.94%)
Sep 06, 2011 314.13 317.65 314.00 317.65 671 -14.35(-4.32%)
Sep 02, 2011 334.56 334.56 328.29 332.00 2,222 -7.06(-2.08%)
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.