Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 225.28 227.76 223.02 227.76 3,644 +6.44(+2.91%)
Jan 28, 2016 223.26 223.26 217.96 221.32 2,342 -0.03(-0.01%)
Jan 27, 2016 222.69 224.36 219.39 221.35 3,269 +3.72(+1.71%)
Jan 26, 2016 215.88 218.20 214.56 217.62 6,718 +1.01(+0.47%)
Jan 25, 2016 216.25 222.27 216.25 216.61 5,738 -2.91(-1.33%)
Jan 22, 2016 219.75 221.25 217.51 219.53 2,218 +4.91(+2.29%)
Jan 21, 2016 211.49 215.13 210.70 214.62 6,896 -1.63(-0.76%)
Jan 20, 2016 218.50 218.50 213.14 216.25 7,815 -7.12(-3.19%)
Jan 19, 2016 223.88 225.50 221.55 223.37 3,372 +2.89(+1.31%)
Jan 15, 2016 220.48 220.48 220.48 0 -5.02(-2.23%)
Jan 14, 2016 224.38 225.50 222.06 225.50 3,984 -0.19(-0.08%)
Jan 13, 2016 230.69 230.69 225.16 225.69 2,167 -2.59(-1.13%)
Jan 12, 2016 229.24 229.91 226.58 228.28 3,643 -2.68(-1.16%)
Jan 11, 2016 231.50 233.41 228.57 230.96 5,814 -2.16(-0.92%)
Jan 08, 2016 235.75 235.75 231.50 233.11 1,257 -0.65(-0.28%)
Jan 07, 2016 236.11 236.11 233.76 233.76 1,966 -3.71(-1.56%)
Jan 06, 2016 236.38 238.26 236.38 237.47 1,373 -2.64(-1.10%)
Jan 05, 2016 240.15 240.99 239.13 240.11 1,714 +4.25(+1.80%)
Jan 04, 2016 234.30 236.50 234.30 235.87 3,577 -2.23(-0.94%)
Dec 31, 2015 238.10 238.10 238.10 0 -0.87(-0.36%)
Dec 30, 2015 238.69 239.99 238.64 238.97 1,462 -2.56(-1.06%)
Dec 29, 2015 241.00 242.11 241.00 241.53 4,924 +2.53(+1.06%)
Dec 28, 2015 238.50 239.96 238.50 239.00 2,388 +0.39(+0.16%)
Dec 24, 2015 238.61 238.61 238.61 0 +1.57(+0.66%)
Dec 23, 2015 235.16 237.12 234.46 237.04 5,486 +4.21(+1.81%)
Dec 22, 2015 233.00 234.25 231.92 232.83 21,019 +2.11(+0.91%)
Dec 21, 2015 233.42 233.42 229.41 230.72 40,973 -3.47(-1.48%)
Dec 18, 2015 234.67 234.82 232.84 234.19 32,443 -1.34(-0.57%)
Dec 17, 2015 237.66 237.75 235.53 235.53 5,837 -4.63(-1.93%)
Dec 16, 2015 239.75 240.83 237.75 240.16 5,164 +4.10(+1.74%)
Dec 15, 2015 235.83 237.25 234.41 236.06 4,233 -0.30(-0.13%)
Dec 14, 2015 236.00 241.00 235.66 236.36 4,293 +0.08(+0.03%)
Dec 11, 2015 238.69 238.73 235.51 236.28 6,644 -5.44(-2.25%)
Dec 10, 2015 242.62 244.00 240.76 241.72 8,545 +3.92(+1.65%)
Dec 09, 2015 241.75 241.75 237.44 237.80 5,946 -2.22(-0.92%)
Dec 08, 2015 236.75 241.38 236.75 240.02 3,108 -5.99(-2.44%)
Dec 07, 2015 248.14 248.14 245.75 246.01 12,500 -4.46(-1.78%)
Dec 04, 2015 248.00 250.47 248.00 250.47 2,354 +2.13(+0.86%)
Dec 03, 2015 249.41 250.18 247.37 248.34 3,301 +1.20(+0.49%)
Dec 02, 2015 249.00 249.50 247.14 247.14 7,364 -2.36(-0.95%)
Dec 01, 2015 251.58 251.58 249.28 249.50 19,581 +5.25(+2.15%)
Nov 30, 2015 246.37 246.37 244.25 244.25 4,171 -8.44(-3.34%)
Nov 27, 2015 252.09 253.29 252.01 252.69 1,246 +1.61(+0.64%)
Nov 25, 2015 251.08 251.08 251.08 0 -1.54(-0.61%)
Nov 24, 2015 252.25 252.68 250.35 252.62 5,948 +3.87(+1.56%)
Nov 23, 2015 248.75 2,244 -0.75(-0.30%)
Nov 20, 2015 250.88 250.88 249.49 249.50 3,951 -1.50(-0.60%)
Nov 19, 2015 251.00 252.00 249.75 251.00 5,673 -1.12(-0.44%)
Nov 18, 2015 249.80 252.90 249.80 252.12 4,956 -0.28(-0.11%)
Nov 17, 2015 253.43 254.13 252.04 252.40 5,934 +0.56(+0.22%)
Nov 16, 2015 248.25 252.10 248.25 251.83 1,894 +1.79(+0.71%)
Nov 13, 2015 252.00 252.00 249.78 250.04 1,788 -2.65(-1.05%)
Nov 12, 2015 253.07 253.95 252.27 252.69 1,020 -0.48(-0.19%)
Nov 11, 2015 251.75 255.12 251.75 253.18 6,559 -0.07(-0.03%)
Nov 10, 2015 249.75 253.87 249.75 253.25 2,298 +4.87(+1.96%)
Nov 09, 2015 249.75 249.99 247.78 248.38 2,800 +0.84(+0.34%)
Nov 06, 2015 248.12 248.15 246.94 247.53 4,372 -2.42(-0.97%)
Nov 05, 2015 250.90 253.92 247.75 249.96 3,836 -3.70(-1.46%)
Nov 04, 2015 253.88 256.45 251.32 253.66 4,986 +0.70(+0.28%)
Nov 03, 2015 252.32 253.50 252.32 252.96 5,331 +0.49(+0.19%)
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.