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

Mitsui & Company ADR (OP: MITSY )

998.40 -13.91 (-1.37%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 14, 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, 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%)
Oct 01, 2012 279.01 284.90 279.01 282.06 1,583 +2.59(+0.93%)
Sep 28, 2012 282.15 282.15 279.25 279.47 1,583 -8.68(-3.01%)
Sep 27, 2012 284.58 288.15 284.57 288.15 1,138 +3.15(+1.11%)
Sep 26, 2012 286.13 286.13 284.13 285.00 2,296 -11.00(-3.72%)
Sep 25, 2012 295.07 300.20 295.07 296.00 3,593 -1.30(-0.44%)
Sep 24, 2012 295.04 298.50 295.04 297.30 2,159 +1.80(+0.61%)
Sep 21, 2012 294.35 300.47 294.00 295.50 4,995 -0.47(-0.16%)
Sep 20, 2012 296.71 299.55 295.97 295.97 1,591 -2.03(-0.68%)
Sep 19, 2012 304.35 305.00 298.00 298.00 5,832 -1.83(-0.61%)
Sep 18, 2012 296.99 301.50 295.50 299.83 2,351 -5.17(-1.70%)
Sep 17, 2012 300.07 305.58 298.48 305.00 1,534 -1.00(-0.33%)
Sep 14, 2012 299.04 307.00 298.50 306.00 3,780 +9.62(+3.24%)
Sep 13, 2012 289.56 297.46 289.56 296.38 1,848 +4.52(+1.55%)
Sep 12, 2012 289.06 293.99 289.06 291.86 1,929 +0.11(+0.04%)
Sep 11, 2012 286.07 291.75 285.55 291.75 1,744 +8.25(+2.91%)
Sep 10, 2012 283.54 286.70 283.50 283.50 887 +4.45(+1.59%)
Sep 07, 2012 275.56 279.05 275.56 279.05 1,922 +7.05(+2.59%)
Sep 06, 2012 271.49 273.22 265.01 272.00 1,558 +0.88(+0.32%)
Sep 05, 2012 274.47 274.47 268.24 271.12 2,875 -6.89(-2.48%)
Sep 04, 2012 273.86 278.01 273.86 278.01 1,074 -2.74(-0.98%)
Aug 31, 2012 277.54 282.14 277.54 280.75 1,283 +0.89(+0.32%)
Aug 30, 2012 282.66 286.40 279.86 279.86 1,565 -7.99(-2.78%)
Aug 29, 2012 283.55 287.85 283.55 287.85 1,189 +0.95(+0.33%)
Aug 27, 2012 286.06 291.70 286.06 286.90 3,787 -7.14(-2.43%)
Aug 24, 2012 297.00 297.00 291.90 294.04 1,907 -5.16(-1.72%)
Aug 23, 2012 306.00 306.00 299.20 299.20 1,086 -2.50(-0.83%)
Aug 22, 2012 302.50 303.50 297.27 301.70 2,687 -0.80(-0.26%)
Aug 21, 2012 300.17 305.15 300.17 302.50 2,520 -4.50(-1.47%)
Aug 20, 2012 302.09 307.00 302.04 307.00 1,545 +1.00(+0.33%)
Aug 17, 2012 306.52 306.52 302.37 306.00 1,059 +4.59(+1.52%)
Aug 16, 2012 299.56 303.55 299.56 301.41 735 +1.41(+0.47%)
Aug 15, 2012 300.50 300.95 296.80 300.00 2,696 +4.00(+1.35%)
Aug 14, 2012 295.12 299.28 295.12 296.00 1,795 -8.25(-2.71%)
Aug 13, 2012 300.41 304.58 300.40 304.25 4,276 +3.17(+1.05%)
Aug 11, 2012 299.04 303.33 299.04 301.08 1,858 +0.00(+0.00%)
Aug 10, 2012 299.04 303.33 299.04 301.08 1,858 -2.92(-0.96%)
Aug 09, 2012 301.03 304.80 301.03 304.00 1,691 +3.75(+1.25%)
Aug 08, 2012 298.87 302.14 298.87 300.25 1,165 -0.75(-0.25%)
Aug 07, 2012 300.98 302.50 295.10 301.00 2,536 +3.50(+1.18%)
Aug 06, 2012 290.57 297.50 290.57 297.50 1,821 +3.00(+1.02%)
Aug 03, 2012 289.44 297.00 289.44 294.50 1,560 +4.80(+1.66%)
Aug 02, 2012 290.06 295.00 288.11 289.70 4,262 -5.60(-1.90%)
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.