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

Mitsui & Company ADR (OP: MITSY )

1,012.00 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Apr 29, 2016 245.63 245.63 235.63 241.29 244 -3.36(-1.37%)
Apr 28, 2016 243.99 247.00 240.57 244.65 1,123 -4.91(-1.97%)
Apr 27, 2016 249.54 249.56 246.16 249.56 416 -0.28(-0.11%)
Apr 26, 2016 253.24 253.24 246.48 249.84 185 -1.10(-0.44%)
Apr 25, 2016 246.51 252.89 246.51 250.94 375 +0.94(+0.38%)
Apr 22, 2016 252.17 254.40 249.39 250.00 2,330 -0.16(-0.06%)
Apr 21, 2016 252.17 252.17 248.15 250.16 343 +2.60(+1.05%)
Apr 20, 2016 244.79 250.46 244.79 247.56 607 +3.62(+1.48%)
Apr 19, 2016 243.98 248.59 243.94 243.94 429 +1.75(+0.72%)
Apr 18, 2016 238.37 245.24 238.37 242.19 416 +0.39(+0.16%)
Apr 15, 2016 239.70 244.50 239.70 241.80 771 -3.22(-1.31%)
Apr 14, 2016 245.60 245.60 243.08 245.02 1,395 +0.02(+0.01%)
Apr 13, 2016 242.00 245.00 242.00 245.00 2,460 +8.70(+3.68%)
Apr 12, 2016 234.46 240.30 234.46 236.30 1,007 +2.12(+0.91%)
Apr 11, 2016 232.82 238.86 232.82 234.18 716 +2.81(+1.21%)
Apr 08, 2016 225.00 231.91 225.00 231.37 5,005 +8.99(+4.04%)
Apr 07, 2016 223.53 225.00 222.38 222.38 521 +1.48(+0.67%)
Apr 06, 2016 220.95 222.41 218.90 220.90 61,676 -1.20(-0.54%)
Apr 05, 2016 219.00 222.95 219.00 222.10 31,621 -3.81(-1.69%)
Apr 04, 2016 224.16 231.09 224.16 225.91 1,823 +2.12(+0.95%)
Apr 01, 2016 225.87 226.56 221.53 223.79 3,727 -6.15(-2.67%)
Mar 31, 2016 231.03 232.35 229.94 229.94 1,012 -3.16(-1.36%)
Mar 30, 2016 232.25 234.39 232.25 233.10 992 -3.09(-1.31%)
Mar 29, 2016 232.99 236.29 230.06 236.19 3,055 +3.19(+1.37%)
Mar 28, 2016 236.00 236.00 231.71 233.00 915 +4.70(+2.06%)
Mar 24, 2016 228.30 228.30 228.30 0 -5.01(-2.15%)
Mar 23, 2016 233.75 235.00 231.10 233.31 4,299 -19.69(-7.78%)
Mar 22, 2016 249.45 255.82 249.44 253.00 995 -1.45(-0.57%)
Mar 21, 2016 252.25 254.45 250.99 254.45 1,023 +2.68(+1.06%)
Mar 18, 2016 249.73 251.77 249.73 251.77 362 +0.17(+0.07%)
Mar 17, 2016 248.24 252.25 246.91 251.60 3,051 +2.25(+0.90%)
Mar 16, 2016 245.01 249.95 242.40 249.35 5,411 +0.67(+0.27%)
Mar 15, 2016 245.16 249.75 245.16 248.68 855 +0.25(+0.10%)
Mar 14, 2016 250.00 250.62 248.00 248.44 10,933 -7.51(-2.94%)
Mar 11, 2016 254.34 256.90 254.34 255.95 371 +5.11(+2.04%)
Mar 10, 2016 254.26 254.47 248.51 250.84 1,537 -5.59(-2.18%)
Mar 09, 2016 251.52 256.46 251.52 256.43 1,306 +1.93(+0.76%)
Mar 08, 2016 253.10 256.00 253.01 254.50 8,101 -3.73(-1.44%)
Mar 07, 2016 255.13 258.24 255.13 258.23 4,828 +3.21(+1.26%)
Mar 04, 2016 252.60 257.62 252.60 255.02 5,001 +7.84(+3.17%)
Mar 03, 2016 243.57 248.06 243.11 247.18 2,053 +7.26(+3.02%)
Mar 02, 2016 236.29 239.92 236.25 239.92 4,928 +5.82(+2.49%)
Mar 01, 2016 229.55 234.38 229.52 234.10 2,260 +2.60(+1.12%)
Feb 29, 2016 228.52 233.02 228.52 231.50 15,974 -1.81(-0.78%)
Feb 26, 2016 236.50 238.42 233.05 233.31 1,963 -3.90(-1.64%)
Feb 25, 2016 234.37 238.26 234.37 237.21 5,405 -1.19(-0.50%)
Feb 24, 2016 234.81 239.25 231.93 238.40 16,967 +2.59(+1.10%)
Feb 23, 2016 238.09 240.93 235.40 235.81 5,782 +0.03(+0.01%)
Feb 22, 2016 233.74 236.70 232.40 235.78 66,396 +2.98(+1.28%)
Feb 19, 2016 230.57 232.68 230.57 232.80 1,174,064 -4.36(-1.84%)
Feb 18, 2016 242.25 242.25 236.57 237.16 1,328 +6.89(+2.99%)
Feb 17, 2016 229.27 231.00 228.10 230.27 24,901 -0.97(-0.42%)
Feb 16, 2016 234.99 234.99 229.69 231.24 9,308 +16.88(+7.87%)
Feb 12, 2016 214.36 214.36 214.36 0 +3.82(+1.81%)
Feb 11, 2016 210.00 212.66 207.25 210.54 5,260 -2.49(-1.17%)
Feb 10, 2016 209.59 216.70 209.59 213.03 1,726 -5.78(-2.64%)
Feb 09, 2016 216.65 220.39 216.56 218.80 4,284 -3.31(-1.49%)
Feb 08, 2016 225.50 225.50 219.28 222.11 834 -2.89(-1.28%)
Feb 05, 2016 226.01 228.04 223.78 225.00 1,934 +5.91(+2.70%)
Feb 04, 2016 219.18 219.68 215.63 219.09 3,902 +3.41(+1.58%)
Feb 03, 2016 213.50 215.97 208.01 215.68 10,974 -2.33(-1.07%)
Feb 02, 2016 220.03 221.10 217.80 218.01 4,993 -7.55(-3.35%)
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.