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 (%)
Dec 30, 2016 275.00 275.00 275.00 0 +0.00(+0.00%)
Dec 29, 2016 277.65 277.69 274.25 275.00 686 -1.98(-0.71%)
Dec 28, 2016 277.44 279.32 275.93 276.98 272 -0.71(-0.26%)
Dec 27, 2016 275.93 279.69 275.93 277.69 213 -5.04(-1.78%)
Dec 23, 2016 282.73 282.73 282.73 0 +1.73(+0.61%)
Dec 22, 2016 281.32 281.97 281.00 281.00 587 -1.00(-0.35%)
Dec 21, 2016 283.51 283.51 281.41 282.00 2,016 -1.02(-0.36%)
Dec 20, 2016 280.97 283.74 281.56 283.02 2,315 -2.48(-0.87%)
Dec 19, 2016 284.81 285.85 284.00 285.50 7,629 +1.07(+0.38%)
Dec 16, 2016 287.99 287.99 284.43 284.43 370 -4.01(-1.39%)
Dec 15, 2016 286.38 289.43 286.38 288.44 496 +2.33(+0.81%)
Dec 14, 2016 292.74 292.77 286.11 286.11 803 -9.10(-3.08%)
Dec 13, 2016 292.00 295.57 292.00 295.21 616 +1.03(+0.35%)
Dec 12, 2016 292.76 295.97 292.74 294.18 1,113 -1.68(-0.57%)
Dec 09, 2016 295.64 296.00 295.49 295.86 1,441 -1.13(-0.38%)
Dec 08, 2016 296.76 297.00 296.61 297.00 1,548 +3.11(+1.06%)
Dec 07, 2016 292.74 294.80 292.74 293.89 2,240 +2.67(+0.92%)
Dec 06, 2016 290.80 291.90 290.80 291.22 1,242 +1.95(+0.67%)
Dec 05, 2016 285.10 290.00 285.10 289.27 4,265 +8.00(+2.85%)
Dec 02, 2016 281.50 281.50 279.38 281.27 222 +5.41(+1.96%)
Dec 01, 2016 277.28 277.28 275.33 275.86 544 +0.69(+0.25%)
Nov 30, 2016 274.52 275.72 273.49 275.17 377 -1.18(-0.43%)
Nov 29, 2016 274.08 276.80 274.08 276.35 215 -0.74(-0.27%)
Nov 28, 2016 276.15 277.45 275.26 277.09 94 +5.13(+1.89%)
Nov 25, 2016 271.40 276.87 271.40 271.95 195 -2.85(-1.04%)
Nov 23, 2016 274.81 274.81 274.81 0 +1.82(+0.67%)
Nov 22, 2016 273.47 274.55 271.55 272.98 442 +2.39(+0.88%)
Nov 21, 2016 268.35 271.48 268.35 270.59 471 -2.37(-0.87%)
Nov 18, 2016 274.28 275.28 272.96 272.96 134 -5.04(-1.81%)
Nov 17, 2016 277.20 279.29 276.68 278.00 536 +1.00(+0.36%)
Nov 16, 2016 276.53 278.90 275.73 277.00 3,958 -4.95(-1.76%)
Nov 15, 2016 280.85 282.07 280.60 281.95 9,399 +0.39(+0.14%)
Nov 14, 2016 281.95 281.95 280.08 281.56 456 +0.00(+0.00%)
Nov 11, 2016 279.64 281.99 279.61 281.56 1,797 +5.33(+1.93%)
Nov 10, 2016 274.58 276.23 274.58 276.23 128 +3.55(+1.30%)
Nov 09, 2016 271.09 274.45 268.41 272.68 1,162 +2.58(+0.96%)
Nov 08, 2016 268.66 271.28 268.40 270.10 120 +0.81(+0.30%)
Nov 07, 2016 270.50 270.50 268.39 269.30 455 -1.04(-0.38%)
Nov 04, 2016 269.04 271.80 269.01 270.33 328 -7.67(-2.76%)
Nov 03, 2016 275.53 278.80 275.53 278.00 1,829 +2.59(+0.94%)
Nov 02, 2016 275.58 279.01 275.15 275.41 234 -1.14(-0.41%)
Nov 01, 2016 277.74 277.78 274.93 276.55 141 +1.16(+0.42%)
Oct 31, 2016 276.10 278.42 275.29 275.39 3,021 -2.63(-0.95%)
Oct 28, 2016 279.08 279.08 276.81 278.03 84 +2.08(+0.75%)
Oct 27, 2016 275.95 277.98 275.95 275.95 189 -1.91(-0.69%)
Oct 26, 2016 278.02 279.48 277.01 277.86 667 -0.25(-0.09%)
Oct 25, 2016 278.04 278.51 278.00 278.11 78 -1.59(-0.57%)
Oct 24, 2016 279.66 279.79 279.01 279.70 26 +0.22(+0.08%)
Oct 21, 2016 278.19 280.05 278.19 279.48 110 +0.56(+0.20%)
Oct 20, 2016 277.44 278.92 277.44 278.92 1,057 +4.27(+1.55%)
Oct 19, 2016 274.00 275.09 273.24 274.65 11,596 +1.49(+0.55%)
Oct 18, 2016 271.97 273.96 271.62 273.16 1,018 +1.33(+0.49%)
Oct 17, 2016 271.83 272.97 271.83 271.83 164 -0.79(-0.29%)
Oct 14, 2016 270.73 273.70 270.73 272.62 165 +1.48(+0.55%)
Oct 13, 2016 270.87 271.84 270.87 271.14 73 +0.96(+0.36%)
Oct 12, 2016 270.75 271.77 269.49 270.18 864 +1.36(+0.51%)
Oct 11, 2016 269.55 270.90 268.82 268.82 393 -4.11(-1.51%)
Oct 10, 2016 273.04 273.54 272.59 272.93 226 +1.48(+0.55%)
Oct 07, 2016 270.36 272.53 269.64 271.45 154 +1.86(+0.69%)
Oct 06, 2016 270.12 270.63 269.11 269.59 81 -3.22(-1.18%)
Oct 05, 2016 271.74 272.83 271.50 272.81 421 +3.20(+1.19%)
Oct 04, 2016 274.00 274.00 269.61 269.61 1,408 -5.10(-1.86%)
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.