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

Mitsui & Company ADR (OP: MITSY )

1,019.00 +7.00 (+0.69%)
Streaming Delayed Price Updated: 9:45 AM 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 (%)
Jan 31, 2013 301.03 303.40 301.03 302.05 1,190 +1.59(+0.53%)
Jan 30, 2013 299.00 301.00 299.00 300.46 1,624 +2.21(+0.74%)
Jan 29, 2013 296.50 298.45 296.50 298.25 2,438 +6.08(+2.08%)
Jan 28, 2013 293.75 293.75 291.22 292.17 2,638 -10.11(-3.34%)
Jan 25, 2013 302.27 305.13 301.08 302.28 2,863 +3.53(+1.18%)
Jan 24, 2013 295.65 300.50 295.65 298.75 2,856 +0.55(+0.18%)
Jan 23, 2013 297.25 299.05 296.99 298.20 1,719 -1.30(-0.43%)
Jan 22, 2013 297.28 299.50 296.00 299.50 2,091 +0.47(+0.16%)
Jan 18, 2013 301.00 301.00 298.00 299.03 1,801 -2.82(-0.93%)
Jan 17, 2013 297.30 302.00 297.30 301.85 2,961 -1.32(-0.44%)
Jan 16, 2013 302.25 303.17 300.79 303.17 2,042 -3.65(-1.19%)
Jan 15, 2013 305.90 308.00 305.00 306.82 1,183 -5.15(-1.65%)
Jan 14, 2013 308.25 311.97 308.25 311.97 1,498 +1.78(+0.57%)
Jan 12, 2013 308.00 310.19 307.51 310.19 2,381 +0.00(+0.00%)
Jan 11, 2013 308.00 310.19 307.51 310.19 2,381 -3.56(-1.13%)
Jan 10, 2013 311.77 313.90 311.77 313.75 1,305 +3.25(+1.05%)
Jan 09, 2013 309.00 310.50 307.72 310.50 1,363 +5.43(+1.78%)
Jan 08, 2013 303.75 306.00 303.00 305.07 2,475 -0.05(-0.02%)
Jan 07, 2013 305.00 305.50 304.17 305.12 5,441 -0.08(-0.03%)
Jan 04, 2013 305.00 306.71 303.75 305.20 1,570 -0.24(-0.08%)
Jan 03, 2013 307.25 308.00 304.29 305.44 1,188 -1.56(-0.51%)
Jan 02, 2013 305.94 307.00 300.50 307.00 3,617 +6.50(+2.16%)
Dec 31, 2012 295.75 300.50 295.75 300.50 2,771 +5.50(+1.86%)
Dec 28, 2012 295.50 298.91 295.00 295.00 2,841 +1.50(+0.51%)
Dec 27, 2012 292.01 294.00 291.60 293.50 2,803 -2.50(-0.84%)
Dec 26, 2012 294.08 297.80 294.08 296.00 2,064 -6.00(-1.99%)
Dec 24, 2012 295.68 302.00 295.68 302.00 1,276 +1.50(+0.50%)
Dec 21, 2012 296.53 300.85 296.53 300.50 4,550 -0.95(-0.32%)
Dec 20, 2012 298.75 302.00 298.75 301.45 3,049 +8.75(+2.99%)
Dec 19, 2012 292.77 295.00 292.50 292.70 1,774 +6.42(+2.24%)
Dec 18, 2012 283.50 287.95 283.50 286.28 1,835 +2.28(+0.80%)
Dec 17, 2012 283.24 284.03 281.77 284.00 3,043 +2.66(+0.95%)
Dec 14, 2012 280.81 282.64 280.81 281.34 1,819 +2.33(+0.84%)
Dec 13, 2012 278.83 280.38 278.65 279.01 1,513 -5.46(-1.92%)
Dec 12, 2012 282.84 286.49 282.83 284.47 3,990 +2.59(+0.92%)
Dec 11, 2012 280.59 283.00 280.59 281.88 1,469 +0.06(+0.02%)
Dec 10, 2012 280.50 281.99 280.50 281.82 1,281 +2.07(+0.74%)
Dec 07, 2012 276.75 279.75 276.75 279.75 4,082 -0.01(-0.00%)
Dec 06, 2012 278.01 279.76 278.00 279.76 2,461 +1.16(+0.42%)
Dec 05, 2012 277.75 280.00 277.68 278.60 2,210 -1.40(-0.50%)
Dec 04, 2012 279.01 281.75 279.00 280.00 2,889 +2.01(+0.72%)
Nov 30, 2012 274.75 278.72 274.75 277.99 3,878 -0.50(-0.18%)
Nov 29, 2012 275.00 278.50 275.00 278.49 4,993 +3.36(+1.22%)
Nov 28, 2012 274.00 275.75 273.00 275.13 2,118 -0.18(-0.07%)
Nov 27, 2012 275.75 276.99 274.55 275.31 3,008 +2.30(+0.84%)
Nov 26, 2012 273.50 274.92 272.92 273.01 2,676 -2.91(-1.05%)
Nov 24, 2012 273.60 276.00 273.05 275.92 726 +0.00(+0.00%)
Nov 23, 2012 273.60 276.00 273.05 275.92 726 +2.32(+0.85%)
Nov 21, 2012 269.48 273.60 269.48 273.60 1,452 -0.40(-0.15%)
Nov 20, 2012 270.50 274.00 270.50 274.00 2,793 -1.00(-0.36%)
Nov 19, 2012 272.53 275.00 272.30 275.00 1,611 +6.88(+2.57%)
Nov 16, 2012 267.52 270.17 267.33 268.12 1,840 +1.84(+0.69%)
Nov 15, 2012 260.50 267.14 260.50 266.28 2,463 +2.12(+0.80%)
Nov 14, 2012 266.00 267.65 264.16 264.16 3,219 -4.84(-1.80%)
Nov 13, 2012 269.00 270.60 269.00 269.00 3,031 -1.04(-0.39%)
Nov 12, 2012 272.99 272.99 269.68 270.04 1,282 -7.96(-2.86%)
Nov 09, 2012 270.50 278.00 270.50 278.00 3,241 +3.52(+1.28%)
Nov 08, 2012 273.65 276.61 273.65 274.48 1,389 +0.48(+0.18%)
Nov 07, 2012 276.00 277.40 272.50 274.00 2,910 -4.28(-1.54%)
Nov 06, 2012 275.38 278.28 275.38 278.28 2,516 +1.08(+0.39%)
Nov 05, 2012 275.03 278.71 275.01 277.20 1,478 -4.79(-1.70%)
Nov 02, 2012 281.30 285.50 279.50 281.99 7,131 -0.59(-0.21%)
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.