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

Mitsui & Company ADR (OP: MITSY )

1,025.02 +12.52 (+1.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Mar 31, 2015 269.20 269.50 269.00 269.00 2,418 -3.00(-1.10%)
Mar 30, 2015 271.00 272.23 271.00 272.00 393 -3.50(-1.27%)
Mar 27, 2015 277.00 277.00 274.84 275.50 1,174 -3.52(-1.26%)
Mar 26, 2015 273.34 281.00 272.16 279.02 1,702 -4.91(-1.73%)
Mar 25, 2015 283.00 284.21 282.08 283.93 1,097 +2.79(+0.99%)
Mar 24, 2015 281.50 283.00 281.00 281.14 1,032 +1.08(+0.39%)
Mar 23, 2015 280.76 280.76 279.25 280.06 482 +3.81(+1.38%)
Mar 20, 2015 275.96 277.42 274.75 276.25 751 +2.76(+1.01%)
Mar 19, 2015 273.17 273.50 272.02 273.49 2,632 -3.71(-1.34%)
Mar 18, 2015 271.83 277.20 271.83 277.20 2,809 +2.58(+0.94%)
Mar 17, 2015 274.43 276.07 274.00 274.62 958 -1.91(-0.69%)
Mar 16, 2015 276.50 277.00 276.50 276.53 469 +0.53(+0.19%)
Mar 13, 2015 275.25 276.00 275.25 276.00 644 -2.00(-0.72%)
Mar 12, 2015 275.50 278.06 275.50 278.00 1,227 +3.21(+1.17%)
Mar 11, 2015 274.75 276.22 274.00 274.79 2,838 -1.44(-0.52%)
Mar 10, 2015 275.50 276.44 273.91 276.22 1,100 -2.28(-0.82%)
Mar 09, 2015 278.25 279.78 278.00 278.50 468 +1.37(+0.49%)
Mar 06, 2015 280.12 280.12 277.13 277.13 1,729 -2.75(-0.98%)
Mar 05, 2015 280.00 280.00 279.75 279.88 818 -0.02(-0.01%)
Mar 04, 2015 279.90 278.95 279.90 1,683 +0.95(+0.34%)
Mar 03, 2015 277.75 277.89 277.75 278.95 528 -0.55(-0.20%)
Mar 02, 2015 279.12 279.50 277.50 279.50 714 +2.14(+0.77%)
Feb 27, 2015 279.62 279.62 277.36 277.36 698 -0.98(-0.35%)
Feb 26, 2015 278.50 279.11 276.75 278.34 1,215 +4.34(+1.58%)
Feb 25, 2015 276.36 273.77 274.00 1,195 +0.23(+0.08%)
Feb 24, 2015 271.99 274.00 271.99 273.77 2,104 +0.21(+0.08%)
Feb 23, 2015 272.00 273.99 272.00 273.56 1,164 +0.56(+0.21%)
Feb 20, 2015 271.75 273.50 270.09 273.00 978 -1.38(-0.50%)
Feb 19, 2015 275.75 275.75 273.50 274.38 850 -3.09(-1.11%)
Feb 18, 2015 274.00 277.48 274.00 277.47 1,140 +1.91(+0.69%)
Feb 17, 2015 273.50 276.00 273.50 275.56 1,646 +3.71(+1.36%)
Feb 13, 2015 271.85 271.85 271.85 0 +3.40(+1.27%)
Feb 12, 2015 263.36 268.45 263.36 268.45 2,003 +0.95(+0.36%)
Feb 11, 2015 266.25 268.48 266.25 267.50 841 -1.75(-0.65%)
Feb 10, 2015 268.00 269.56 267.40 269.25 667 +2.78(+1.04%)
Feb 09, 2015 265.00 267.25 265.00 266.47 1,505 -0.74(-0.28%)
Feb 06, 2015 265.72 269.11 265.72 267.21 9,366 -3.42(-1.26%)
Feb 05, 2015 267.00 271.00 267.00 270.62 942 +4.12(+1.55%)
Feb 04, 2015 268.58 268.99 266.50 266.50 3,396 -2.52(-0.94%)
Feb 03, 2015 265.00 269.31 264.88 269.02 4,608 +8.73(+3.36%)
Feb 02, 2015 255.81 261.26 255.81 260.29 1,853 +6.29(+2.48%)
Jan 30, 2015 253.25 256.71 253.25 254.00 1,828 -3.02(-1.18%)
Jan 29, 2015 257.04 258.06 254.09 257.02 2,362 -3.71(-1.42%)
Jan 28, 2015 263.41 263.41 258.97 260.73 1,401 -0.30(-0.11%)
Jan 27, 2015 258.25 261.52 258.25 261.03 2,136 -6.52(-2.44%)
Jan 26, 2015 264.85 267.67 264.85 267.55 3,630 +1.18(+0.44%)
Jan 23, 2015 266.07 267.05 265.39 266.38 2,049 +0.38(+0.14%)
Jan 22, 2015 262.30 266.50 262.30 266.00 1,580 +2.29(+0.87%)
Jan 21, 2015 259.92 263.72 259.92 263.71 64,369 +1.96(+0.75%)
Jan 20, 2015 261.00 262.24 260.35 261.75 3,966 +5.18(+2.02%)
Jan 16, 2015 256.57 256.57 256.57 0 +3.25(+1.28%)
Jan 15, 2015 254.62 254.62 252.90 253.32 2,319 -0.43(-0.17%)
Jan 14, 2015 251.69 253.90 251.69 253.75 1,551 -4.68(-1.81%)
Jan 13, 2015 258.43 0 +2.68(+1.05%)
Jan 12, 2015 256.67 256.67 254.03 255.75 3,247 -0.92(-0.36%)
Jan 09, 2015 258.54 258.54 255.61 256.67 1,824 -4.57(-1.75%)
Jan 08, 2015 260.00 261.65 260.00 261.24 2,522 -0.98(-0.37%)
Jan 07, 2015 263.00 264.43 261.44 262.22 2,034 +3.36(+1.30%)
Jan 06, 2015 261.49 262.12 257.13 258.86 1,862 -5.04(-1.91%)
Jan 05, 2015 265.04 265.34 263.90 263.90 2,433 -4.17(-1.55%)
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.