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 (%)
Sep 30, 2014 316.38 317.50 313.83 315.38 1,242 -6.05(-1.88%)
Sep 29, 2014 320.75 321.43 319.01 321.43 1,980 -4.99(-1.53%)
Sep 26, 2014 324.25 326.42 324.25 326.42 642 +0.02(+0.01%)
Sep 25, 2014 331.00 331.00 325.50 326.40 1,107 -5.60(-1.69%)
Sep 24, 2014 331.00 332.50 331.00 332.00 2,504 +3.15(+0.96%)
Sep 23, 2014 328.98 329.50 328.74 328.85 1,055 -0.13(-0.04%)
Sep 22, 2014 328.55 330.00 328.55 328.98 423 +2.23(+0.68%)
Sep 19, 2014 325.00 327.12 324.90 326.75 464 +2.45(+0.76%)
Sep 18, 2014 325.00 325.00 323.96 324.30 546 -2.45(-0.75%)
Sep 17, 2014 326.99 327.28 324.94 326.75 420 -1.25(-0.38%)
Sep 16, 2014 326.20 329.57 326.20 328.00 642 +4.93(+1.53%)
Sep 15, 2014 323.50 324.85 323.07 323.07 557 -0.43(-0.13%)
Sep 12, 2014 323.55 325.50 323.50 323.50 169 +0.04(+0.01%)
Sep 11, 2014 322.58 324.00 322.58 323.46 249 -2.18(-0.67%)
Sep 10, 2014 324.25 325.64 324.00 325.64 882 +3.64(+1.13%)
Sep 09, 2014 321.60 323.25 321.60 322.00 363 -3.48(-1.07%)
Sep 08, 2014 324.79 326.36 324.10 325.48 472 +1.92(+0.59%)
Sep 05, 2014 323.75 324.88 323.50 323.56 271 -4.69(-1.43%)
Sep 04, 2014 327.25 327.25 327.25 328.25 572 -1.07(-0.33%)
Sep 03, 2014 329.00 330.00 328.50 329.32 602 +0.32(+0.10%)
Sep 02, 2014 330.00 331.02 329.00 329.00 378 +2.50(+0.77%)
Aug 29, 2014 326.50 326.50 326.50 0 +0.08(+0.02%)
Aug 28, 2014 327.50 327.50 326.29 326.42 400 -3.08(-0.93%)
Aug 27, 2014 330.25 330.76 329.25 329.50 1,155 -1.50(-0.45%)
Aug 26, 2014 331.50 331.50 330.50 331.00 731 -0.50(-0.15%)
Aug 25, 2014 331.50 331.08 331.50 617 +0.42(+0.13%)
Aug 22, 2014 329.00 331.50 329.00 331.08 462 -1.92(-0.58%)
Aug 21, 2014 332.49 333.54 332.49 333.00 755 +0.54(+0.16%)
Aug 20, 2014 333.00 333.00 331.50 332.46 369 -1.54(-0.46%)
Aug 19, 2014 335.50 335.50 333.25 334.00 583 -2.63(-0.78%)
Aug 18, 2014 332.75 335.25 336.63 185 +3.88(+1.17%)
Aug 15, 2014 331.50 332.75 331.50 332.75 456 +0.39(+0.12%)
Aug 14, 2014 331.50 332.75 331.50 332.36 267 -1.39(-0.42%)
Aug 13, 2014 333.00 334.53 333.00 333.75 906 +3.00(+0.91%)
Aug 12, 2014 330.00 331.50 330.00 330.75 349 +4.25(+1.30%)
Aug 11, 2014 325.75 328.25 325.75 326.50 613 +3.50(+1.08%)
Aug 08, 2014 320.50 323.73 320.50 323.00 933 +0.29(+0.09%)
Aug 07, 2014 324.00 325.58 322.50 322.71 852 +2.79(+0.87%)
Aug 06, 2014 322.42 322.42 318.86 319.92 540 +2.39(+0.75%)
Aug 05, 2014 319.31 320.00 317.53 317.53 277 -7.63(-2.35%)
Aug 04, 2014 322.50 325.16 322.50 325.16 325 +2.38(+0.74%)
Aug 01, 2014 321.00 322.78 320.86 322.78 435 +0.28(+0.09%)
Jul 31, 2014 323.00 323.96 320.60 322.50 568 -4.00(-1.23%)
Jul 30, 2014 327.00 327.00 326.26 326.50 546 -0.65(-0.20%)
Jul 29, 2014 327.75 330.00 327.15 327.15 1,111 +2.40(+0.74%)
Jul 28, 2014 325.75 325.75 323.75 324.75 662 +0.70(+0.22%)
Jul 25, 2014 323.75 324.24 323.75 324.05 1,417 +0.15(+0.04%)
Jul 24, 2014 323.85 324.25 322.99 323.90 290 +0.00(+0.00%)
Jul 23, 2014 325.50 325.50 323.75 323.90 1,098 -0.10(-0.03%)
Jul 22, 2014 322.25 324.75 322.25 324.00 1,702 -2.10(-0.64%)
Jul 21, 2014 326.39 326.50 324.25 326.10 383 +0.20(+0.06%)
Jul 18, 2014 325.00 326.06 325.00 325.90 495 +1.55(+0.48%)
Jul 17, 2014 324.50 326.00 324.35 324.35 542 +0.70(+0.22%)
Jul 16, 2014 323.00 325.00 323.00 323.65 432 +1.15(+0.36%)
Jul 15, 2014 322.25 323.75 322.00 322.50 1,659 +0.50(+0.16%)
Jul 14, 2014 321.75 323.00 321.50 322.00 480 +1.50(+0.47%)
Jul 11, 2014 320.34 321.75 320.34 320.50 533 +0.50(+0.16%)
Jul 10, 2014 321.25 321.25 316.99 320.00 601 -6.45(-1.98%)
Jul 09, 2014 324.57 327.89 324.57 326.45 1,342 +2.45(+0.76%)
Jul 08, 2014 322.50 324.00 322.50 324.00 521 +0.61(+0.19%)
Jul 07, 2014 324.30 324.30 322.04 323.39 351 -1.91(-0.59%)
Jul 03, 2014 325.30 325.30 325.30 0 -0.63(-0.19%)
Jul 02, 2014 326.23 326.23 325.67 325.94 696 +1.12(+0.35%)
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.