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

Mitsui & Company ADR (OP: MITSY )

967.65 -3.63 (-0.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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, 2015 255.52 261.06 255.52 259.62 1,786 -2.68(-1.02%)
Aug 28, 2015 267.15 267.24 259.72 262.30 20,235 +6.61(+2.59%)
Aug 27, 2015 251.00 255.69 251.00 255.69 5,814 +5.09(+2.03%)
Aug 26, 2015 253.91 253.91 247.00 250.59 2,244 +4.19(+1.70%)
Aug 25, 2015 252.60 255.68 243.64 246.40 3,613 -1.60(-0.65%)
Aug 24, 2015 252.22 253.75 241.70 248.00 3,444 -6.00(-2.36%)
Aug 21, 2015 254.78 257.83 252.63 254.00 1,453 -1.00(-0.39%)
Aug 20, 2015 253.39 256.47 253.39 255.00 1,059 -8.82(-3.34%)
Aug 19, 2015 261.81 264.83 261.81 263.82 2,440 +0.46(+0.17%)
Aug 18, 2015 263.36 263.36 261.91 263.36 880 -0.87(-0.33%)
Aug 17, 2015 262.75 264.23 262.12 264.23 511 +0.64(+0.24%)
Aug 14, 2015 261.46 263.66 261.46 263.59 4,127 -1.41(-0.53%)
Aug 13, 2015 263.25 266.21 263.25 265.00 1,185 +1.60(+0.61%)
Aug 12, 2015 259.29 263.40 258.67 263.40 828 +0.23(+0.09%)
Aug 11, 2015 263.81 263.81 261.64 263.17 2,842 -2.85(-1.07%)
Aug 10, 2015 264.25 266.04 264.25 266.02 1,601 +1.52(+0.57%)
Aug 07, 2015 265.12 265.96 263.84 264.50 2,314 +1.37(+0.52%)
Aug 06, 2015 262.00 264.48 262.00 263.13 805 +6.25(+2.44%)
Aug 05, 2015 255.25 257.25 254.50 256.88 3,051 +3.76(+1.49%)
Aug 04, 2015 251.00 253.39 251.00 253.11 2,552 -6.62(-2.55%)
Aug 03, 2015 257.82 259.81 256.75 259.74 1,937 -0.01(-0.01%)
Jul 31, 2015 261.25 262.50 259.00 259.75 1,969 +2.25(+0.87%)
Jul 30, 2015 254.80 257.97 254.80 257.50 9,481 +2.59(+1.01%)
Jul 29, 2015 252.25 254.92 252.25 254.92 7,163 +2.75(+1.09%)
Jul 28, 2015 250.50 253.15 250.50 252.17 1,462 -1.58(-0.62%)
Jul 27, 2015 252.41 254.83 252.25 253.75 1,592 -1.50(-0.59%)
Jul 24, 2015 254.75 256.50 254.75 255.25 836 -1.88(-0.73%)
Jul 23, 2015 257.21 258.00 257.00 257.12 2,667 -2.92(-1.12%)
Jul 22, 2015 259.18 260.42 258.50 260.04 1,239 +2.48(+0.96%)
Jul 21, 2015 258.00 258.75 257.05 257.56 2,980 -5.39(-2.05%)
Jul 20, 2015 262.88 264.06 261.71 262.95 1,076 -1.55(-0.59%)
Jul 17, 2015 261.92 264.99 259.76 264.50 541 +2.00(+0.76%)
Jul 16, 2015 263.00 263.00 260.23 262.50 1,375 +1.21(+0.47%)
Jul 15, 2015 261.75 262.50 261.01 261.29 8,480 -2.71(-1.03%)
Jul 14, 2015 262.25 264.50 261.93 264.00 11,455 -0.07(-0.03%)
Jul 13, 2015 264.99 264.99 262.05 264.07 1,117 +0.05(+0.02%)
Jul 10, 2015 261.25 264.91 261.25 264.02 8,278 +3.77(+1.45%)
Jul 09, 2015 261.18 261.88 259.51 260.25 1,565 +3.44(+1.34%)
Jul 08, 2015 258.25 258.25 255.00 256.81 1,155 -8.40(-3.17%)
Jul 07, 2015 263.37 266.59 263.37 265.21 891 -5.22(-1.93%)
Jul 06, 2015 271.61 272.06 267.50 270.43 7,481 +0.23(+0.08%)
Jul 02, 2015 270.20 270.20 270.20 0 -0.55(-0.20%)
Jul 01, 2015 270.65 271.75 270.00 270.75 2,282 -1.00(-0.37%)
Jun 30, 2015 272.88 274.00 271.34 271.75 499 +1.54(+0.57%)
Jun 29, 2015 270.49 271.11 268.77 270.21 791 -2.29(-0.84%)
Jun 26, 2015 273.91 273.91 272.50 272.50 546 -1.47(-0.54%)
Jun 25, 2015 274.37 275.15 272.91 273.97 886 -1.02(-0.37%)
Jun 24, 2015 275.50 277.25 274.17 274.99 345 +0.35(+0.13%)
Jun 23, 2015 273.07 274.65 273.07 274.64 448 +1.91(+0.70%)
Jun 22, 2015 272.57 273.44 272.50 272.73 568 -0.49(-0.18%)
Jun 19, 2015 270.33 273.74 270.28 273.22 574 +4.68(+1.74%)
Jun 18, 2015 268.00 269.99 267.27 268.54 6,668 -1.71(-0.63%)
Jun 17, 2015 269.75 270.61 267.47 270.25 959 -1.51(-0.56%)
Jun 16, 2015 270.77 272.43 270.25 271.76 788 +0.27(+0.10%)
Jun 15, 2015 270.47 272.12 269.50 271.49 534 -1.29(-0.47%)
Jun 12, 2015 272.78 273.03 271.40 272.78 1,639 -1.72(-0.63%)
Jun 11, 2015 276.37 276.37 274.00 274.50 18,809 -0.99(-0.36%)
Jun 10, 2015 274.12 275.61 273.25 275.49 468 +6.49(+2.41%)
Jun 09, 2015 269.75 269.75 267.50 269.00 1,488 -2.52(-0.93%)
Jun 08, 2015 270.47 273.25 270.47 271.52 1,429 -0.98(-0.36%)
Jun 05, 2015 275.05 275.05 272.50 272.50 1,053 -4.27(-1.54%)
Jun 04, 2015 277.50 277.50 276.00 276.77 620 -0.48(-0.17%)
Jun 03, 2015 280.86 280.86 277.25 277.25 11,835 +1.78(+0.65%)
Jun 02, 2015 273.41 275.50 273.41 275.47 1,009 -3.03(-1.09%)
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.