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

Mitsui & Company ADR (OP: MITSY )

1,012.00 +19.98 (+2.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
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%)
Aug 01, 2016 232.86 235.61 231.25 234.78 499 +0.76(+0.32%)
Jul 29, 2016 229.63 235.66 229.63 234.02 121 +0.53(+0.23%)
Jul 28, 2016 236.66 236.66 231.30 233.49 218 -0.15(-0.07%)
Jul 27, 2016 233.24 235.60 230.02 233.64 264 -0.83(-0.35%)
Jul 26, 2016 234.25 235.36 232.38 234.47 1,066 -2.03(-0.86%)
Jul 25, 2016 237.51 237.51 233.22 236.50 578 -0.56(-0.24%)
Jul 22, 2016 238.68 238.68 235.48 237.06 308 +0.30(+0.13%)
Jul 21, 2016 239.21 239.21 234.61 236.76 546 -0.22(-0.09%)
Jul 20, 2016 233.74 240.24 233.74 236.98 253 +0.16(+0.07%)
Jul 19, 2016 241.75 241.75 236.22 236.82 344 -3.42(-1.42%)
Jul 18, 2016 238.36 240.24 237.13 240.24 384 +0.24(+0.10%)
Jul 15, 2016 235.86 242.99 235.86 240.00 366 +0.13(+0.05%)
Jul 14, 2016 237.97 241.76 237.97 239.87 419 -1.02(-0.42%)
Jul 13, 2016 242.91 242.91 238.31 240.89 770 +3.62(+1.53%)
Jul 12, 2016 239.11 241.25 236.97 237.27 453 -6.44(-2.64%)
Jul 11, 2016 242.00 244.27 240.91 243.72 1,203 +3.45(+1.44%)
Jul 08, 2016 237.50 237.50 237.11 240.26 984 -0.51(-0.21%)
Jul 07, 2016 237.10 241.79 237.10 240.77 853 +2.35(+0.99%)
Jul 05, 2016 238.00 241.72 238.00 238.42 486 +1.97(+0.84%)
Jul 01, 2016 236.44 236.44 236.44 0 -0.33(-0.14%)
Jun 30, 2016 233.35 237.95 233.35 236.77 712 -3.76(-1.57%)
Jun 29, 2016 238.00 241.86 238.00 240.53 1,715 +6.38(+2.73%)
Jun 28, 2016 235.85 235.85 232.50 234.15 510 +0.72(+0.31%)
Jun 27, 2016 231.34 233.43 230.18 233.43 651 -5.75(-2.40%)
Jun 24, 2016 234.75 242.40 234.75 239.18 560 -0.79(-0.33%)
Jun 23, 2016 239.07 242.56 239.07 239.97 985 +4.77(+2.03%)
Jun 22, 2016 235.80 237.24 235.19 235.20 1,506 -2.77(-1.16%)
Jun 21, 2016 236.95 239.00 234.58 237.97 437 +1.47(+0.62%)
Jun 20, 2016 232.78 238.35 232.78 236.50 1,093 +6.20(+2.69%)
Jun 17, 2016 226.87 230.30 226.87 230.30 4,150 -2.94(-1.26%)
Jun 16, 2016 229.41 233.24 228.30 233.24 601 +1.24(+0.53%)
Jun 15, 2016 227.96 233.60 227.96 232.00 2,785 +1.22(+0.53%)
Jun 14, 2016 230.13 232.53 229.09 230.78 626 +0.28(+0.12%)
Jun 13, 2016 233.48 233.48 230.50 230.50 621 -6.11(-2.58%)
Jun 10, 2016 240.17 240.17 236.60 236.61 907 -3.22(-1.34%)
Jun 09, 2016 240.88 241.90 239.83 239.83 181 -5.06(-2.07%)
Jun 08, 2016 245.21 245.21 242.42 244.89 963 +1.89(+0.78%)
Jun 07, 2016 244.38 244.38 239.64 243.00 502 +5.63(+2.37%)
Jun 06, 2016 236.82 241.37 236.82 237.37 203 +1.01(+0.43%)
Jun 03, 2016 235.00 237.60 235.00 236.36 1,988 -0.85(-0.36%)
Jun 02, 2016 235.36 239.17 235.36 237.21 591 -0.60(-0.25%)
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.