Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsui & Company ADR (OP: MITSY )

1,019.48 +8.47 (+0.84%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Feb 28, 2014 307.75 309.19 306.71 309.19 0 +4.69(+1.54%)
Feb 27, 2014 304.75 305.50 304.00 304.50 2,159 -0.50(-0.16%)
Feb 26, 2014 304.50 305.00 303.65 305.00 3,647 +1.02(+0.34%)
Feb 25, 2014 305.74 305.74 303.54 303.98 3,493 -4.16(-1.35%)
Feb 24, 2014 307.00 308.14 305.75 308.14 1,822 +2.39(+0.78%)
Feb 21, 2014 307.75 307.75 304.93 305.75 0 -2.43(-0.79%)
Feb 20, 2014 305.00 308.20 304.17 308.18 4,807 +0.53(+0.17%)
Feb 19, 2014 309.00 309.00 307.65 307.65 1,521 -1.10(-0.36%)
Feb 18, 2014 307.00 308.96 307.00 308.75 2,047 +6.87(+2.28%)
Feb 14, 2014 301.88 301.88 301.88 0 +4.83(+1.63%)
Feb 13, 2014 292.74 297.05 292.50 297.05 2,097 -2.18(-0.73%)
Feb 12, 2014 297.50 299.25 297.29 299.23 2,861 +4.22(+1.43%)
Feb 11, 2014 291.50 295.01 291.50 295.01 2,303 +2.89(+0.99%)
Feb 10, 2014 291.33 292.67 291.17 292.12 1,674 -2.88(-0.98%)
Feb 07, 2014 292.00 295.00 291.75 295.00 0 +6.50(+2.25%)
Feb 06, 2014 285.12 288.72 285.12 288.50 2,308 +8.75(+3.13%)
Feb 05, 2014 275.25 280.00 275.25 279.75 4,741 +15.88(+6.02%)
Feb 04, 2014 263.78 264.18 259.25 263.87 3,949 -2.13(-0.80%)
Feb 03, 2014 265.00 267.75 264.91 266.00 4,969 -2.57(-0.96%)
Jan 31, 2014 266.20 269.43 266.03 268.57 0 -4.45(-1.63%)
Jan 30, 2014 270.76 273.77 270.62 273.02 1,776 +1.54(+0.57%)
Jan 29, 2014 268.00 272.79 268.00 271.48 2,251 -2.19(-0.80%)
Jan 28, 2014 273.50 273.86 273.00 273.67 2,259 -1.88(-0.68%)
Jan 27, 2014 276.27 276.50 272.09 275.55 2,987 -0.95(-0.35%)
Jan 24, 2014 281.50 281.50 276.50 276.50 0 -4.33(-1.54%)
Jan 23, 2014 279.55 281.23 279.50 280.83 2,094 -2.92(-1.03%)
Jan 22, 2014 285.00 285.00 282.95 283.75 3,135 -0.60(-0.21%)
Jan 21, 2014 285.84 285.84 284.00 284.35 3,907 -0.65(-0.23%)
Jan 17, 2014 285.00 285.00 285.00 0 +4.83(+1.72%)
Jan 16, 2014 276.50 280.17 276.50 280.17 4,325 -1.83(-0.65%)
Jan 15, 2014 283.00 283.26 281.00 282.00 2,329 -1.00(-0.35%)
Jan 14, 2014 281.00 283.73 281.00 283.00 3,820 +2.43(+0.87%)
Jan 13, 2014 282.50 284.00 279.85 280.57 6,719 -1.89(-0.67%)
Jan 10, 2014 280.00 282.46 280.00 282.46 4,058 +1.16(+0.41%)
Jan 09, 2014 281.75 281.75 280.00 281.30 3,588 +0.55(+0.20%)
Jan 08, 2014 280.00 281.25 280.00 280.75 2,337 +0.49(+0.17%)
Jan 07, 2014 279.92 280.26 279.50 280.26 2,414 +1.51(+0.54%)
Jan 06, 2014 280.25 280.25 278.69 278.75 3,434 +1.41(+0.51%)
Jan 03, 2014 278.00 278.69 277.00 277.34 0 -0.42(-0.15%)
Jan 02, 2014 277.79 279.52 277.50 277.76 2,814 -2.30(-0.82%)
Dec 31, 2013 280.06 280.06 280.06 0 +1.36(+0.49%)
Dec 30, 2013 279.50 279.85 277.25 278.70 4,173 +4.95(+1.81%)
Dec 27, 2013 273.60 274.00 272.75 273.75 4,853 +2.50(+0.92%)
Dec 26, 2013 269.00 271.50 269.00 271.25 4,042 +2.75(+1.02%)
Dec 24, 2013 270.00 270.00 267.75 268.50 0 -2.19(-0.81%)
Dec 23, 2013 268.70 271.00 268.70 270.69 8,385 +1.69(+0.63%)
Dec 20, 2013 267.00 269.00 267.00 269.00 3,802 +0.60(+0.22%)
Dec 19, 2013 267.00 268.74 267.00 268.40 3,127 -2.10(-0.78%)
Dec 18, 2013 270.97 271.72 267.25 270.50 4,920 +5.25(+1.98%)
Dec 17, 2013 266.25 266.25 263.87 265.25 4,774 +1.75(+0.66%)
Dec 16, 2013 264.19 264.19 262.54 263.50 3,328 +0.00(+0.00%)
Dec 13, 2013 263.50 264.19 261.40 263.50 6,706 -3.37(-1.26%)
Dec 12, 2013 266.92 268.00 266.56 266.87 3,961 -1.23(-0.46%)
Dec 11, 2013 268.50 270.06 268.04 268.10 4,016 -1.74(-0.64%)
Dec 10, 2013 269.07 271.93 268.36 269.84 2,647 +1.57(+0.59%)
Dec 09, 2013 270.50 270.50 268.27 268.27 2,764 -4.72(-1.73%)
Dec 06, 2013 273.50 273.50 270.75 272.99 8,427 +5.01(+1.87%)
Dec 05, 2013 270.00 270.00 267.50 267.98 3,527 -0.77(-0.29%)
Dec 04, 2013 269.75 269.75 266.75 268.75 13,066 -0.52(-0.19%)
Dec 03, 2013 272.00 272.00 269.25 269.27 3,622 -6.18(-2.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.