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

Mitsui & Company ADR (OP: MITSY )

944.21 -24.02 (-2.48%)
Streaming Delayed Price Updated: 12:03 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, 2013 254.25 255.70 253.83 255.51 2,860 -8.45(-3.20%)
May 30, 2013 262.97 265.25 262.89 263.96 1,321 -1.14(-0.43%)
May 29, 2013 265.50 267.15 264.00 265.10 3,794 -7.72(-2.83%)
May 28, 2013 272.82 276.00 272.75 272.82 2,703 -4.68(-1.69%)
May 24, 2013 276.24 281.65 275.00 277.50 2,811 -14.00(-4.80%)
May 23, 2013 290.50 291.50 283.55 291.50 2,277 -8.42(-2.81%)
May 22, 2013 300.80 304.58 299.92 299.92 3,220 -1.58(-0.52%)
May 21, 2013 298.00 301.50 298.00 301.50 2,204 +14.75(+5.14%)
May 20, 2013 288.71 288.71 285.95 286.75 870 +8.00(+2.87%)
May 17, 2013 276.38 279.80 276.03 278.75 1,740 +0.41(+0.15%)
May 16, 2013 277.00 278.43 276.99 278.34 2,072 -0.86(-0.31%)
May 15, 2013 278.15 280.00 277.85 279.20 1,672 +0.50(+0.18%)
May 13, 2013 278.50 278.75 277.43 278.70 3,108 -3.10(-1.10%)
May 10, 2013 281.94 282.42 279.75 281.80 1,474 -5.30(-1.85%)
May 09, 2013 285.00 288.50 285.00 287.10 3,031 +0.85(+0.30%)
May 08, 2013 283.50 286.25 283.50 286.25 1,415 +8.45(+3.04%)
May 07, 2013 276.50 279.02 276.50 277.80 1,910 +2.21(+0.80%)
May 06, 2013 275.75 277.30 275.58 275.59 1,274 -0.41(-0.15%)
May 03, 2013 273.68 277.50 272.70 276.00 2,078 +3.30(+1.21%)
May 02, 2013 272.61 273.65 271.13 272.70 3,057 +2.95(+1.09%)
May 01, 2013 271.25 271.25 269.23 269.75 3,990 -3.77(-1.38%)
Apr 30, 2013 275.24 275.25 273.20 273.52 1,586 -1.33(-0.48%)
Apr 29, 2013 274.22 276.11 274.22 274.85 1,741 +0.35(+0.13%)
Apr 26, 2013 272.45 275.67 274.21 274.50 1,286 -3.50(-1.26%)
Apr 25, 2013 273.03 278.25 273.03 278.00 1,899 +7.00(+2.58%)
Apr 24, 2013 268.50 271.75 268.50 271.00 1,836 +3.00(+1.12%)
Apr 23, 2013 264.50 269.00 264.50 268.00 2,071 +4.00(+1.52%)
Apr 22, 2013 263.75 265.90 262.01 264.00 29,383 -4.70(-1.75%)
Apr 19, 2013 268.25 268.70 265.80 268.70 1,473 +0.66(+0.25%)
Apr 18, 2013 267.88 268.96 266.85 268.04 2,083 +0.34(+0.13%)
Apr 17, 2013 269.00 270.30 267.70 267.70 2,362 -3.95(-1.45%)
Apr 16, 2013 273.22 273.22 271.00 271.65 2,294 -1.38(-0.51%)
Apr 15, 2013 279.25 279.25 273.03 273.03 2,853 -9.07(-3.22%)
Apr 12, 2013 284.65 284.65 282.00 282.10 10,243 +1.11(+0.40%)
Apr 11, 2013 277.59 282.21 277.50 280.99 17,873 +8.02(+2.94%)
Apr 10, 2013 269.76 273.15 269.76 272.97 3,910 +12.72(+4.89%)
Apr 09, 2013 259.02 260.63 254.00 260.25 53,856 +3.72(+1.45%)
Apr 08, 2013 253.76 256.77 253.76 256.53 15,515 +1.93(+0.76%)
Apr 05, 2013 254.00 257.00 253.76 254.60 37,593 -9.40(-3.56%)
Apr 04, 2013 264.24 268.00 264.00 264.00 26,086 +0.17(+0.06%)
Apr 03, 2013 267.70 267.70 262.75 263.83 3,299 -6.92(-2.56%)
Apr 02, 2013 269.75 273.00 269.75 270.75 9,466 -3.84(-1.40%)
Apr 01, 2013 274.75 276.35 273.32 274.59 2,171 -4.41(-1.58%)
Mar 28, 2013 279.75 280.10 278.75 279.00 14,231 -8.00(-2.79%)
Mar 27, 2013 288.75 288.75 285.53 287.00 2,703 -2.85(-0.98%)
Mar 26, 2013 287.77 290.00 287.77 289.85 8,031 -1.55(-0.53%)
Mar 25, 2013 295.00 295.00 291.20 291.40 4,404 -2.10(-0.72%)
Mar 22, 2013 291.76 294.40 291.75 293.50 1,512 +2.68(+0.92%)
Mar 21, 2013 291.75 293.25 290.82 290.82 4,714 -4.18(-1.42%)
Mar 20, 2013 295.99 295.99 293.45 295.00 2,559 +3.00(+1.03%)
Mar 19, 2013 292.00 295.00 291.80 292.00 3,606 -3.45(-1.17%)
Mar 18, 2013 291.50 296.60 291.50 295.45 4,230 +4.45(+1.53%)
Mar 15, 2013 292.97 292.99 289.75 291.00 1,208 -0.03(-0.01%)
Mar 14, 2013 292.75 293.25 290.42 291.03 8,843 -5.95(-2.00%)
Mar 13, 2013 296.25 297.00 294.50 296.98 1,241 +1.28(+0.43%)
Mar 12, 2013 294.60 296.99 294.60 295.70 8,844 -2.10(-0.71%)
Mar 11, 2013 294.77 298.62 294.75 297.80 18,937 +6.04(+2.07%)
Mar 08, 2013 287.52 293.95 287.52 291.76 13,872 -1.08(-0.37%)
Mar 07, 2013 291.99 294.10 291.99 292.84 2,190 -0.34(-0.12%)
Mar 06, 2013 293.88 294.53 292.25 293.18 687 +0.64(+0.22%)
Mar 05, 2013 290.83 295.00 290.83 292.54 1,856 +0.87(+0.30%)
Mar 04, 2013 291.50 291.67 290.02 291.67 905 -5.13(-1.73%)
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.