Historical Stock Prices

MITSY 
$287.25
*  
0.25
 negative 
0.09%
Get MITSY Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 286.49 287.5 286.49 287.25 950
04/16/2014 286.75 287.8 286.59 287 1,107
04/15/2014 282.5 286 282.5 283.09 1,550
04/14/2014 286.28 286.29 283.97 284 994
04/11/2014 281.75 283.65 281.75 282.55 1,205
04/10/2014 281.77 282.75 279.94 279.97 807
04/09/2014 280.75 283 280.75 282.17 1,103
04/08/2014 282 282.01 280.91 281.75 2,515
04/07/2014 283.5 285.25 282.75 284 8,036
04/04/2014 285 285.25 282.6 283.5 1,149
04/03/2014 284.5 285.34 283.31 283.42 1,020
04/02/2014 283.25 285.25 283.25 284.55 2,754
04/01/2014 280.4 281.5 280.4 280.52 5,611
03/31/2014 284 284 282.07 282.07 1,701
03/28/2014 283 283 279.75 279.75 886
03/27/2014 279.75 279.75 277.81 278.75 7,516
03/26/2014 278.95 281 276.5 276.75 3,385
03/25/2014 278 278.83 277.31 277.75 1,640
03/24/2014 276.25 276.48 273.27 275 2,049
03/21/2014 281.415 282.15 279.19 279.19 1,292
03/20/2014 279 280.77 278 279.4 2,619
03/19/2014 282.75 284.77 281.68 283.5 1,156
03/18/2014 285.64 288.25 285.64 288 2,958
03/17/2014 282.5 284.55 282.5 283.9 2,529
03/14/2014 281.75 285.82 281.75 284.95 2,048
03/13/2014 290 290 284.28 285 6,383
03/12/2014 296.57 297.8 294.5 297.8 21,507
03/11/2014 303.75 305.5 301.5 302.25 11,567
03/10/2014 306.15 306.54 304 304.25 39,967
03/07/2014 315.25 315.25 312.97 312.97 12,793
03/06/2014 313.42 313.885 311 311.3 20,575
03/05/2014 310.25 311 308.03 308.5 99,486
03/04/2014 309.75 310.77 306.91 309.12 18,267
03/03/2014 302.22 303.75 301.49 301.49 3,842
02/28/2014 307.75 309.19 306.71 309.19 2,404
02/27/2014 304.75 305.5 304 304.5 2,159
02/26/2014 304.5 305 303.65 305 3,647
02/25/2014 305.74 305.74 303.54 303.98 3,493
02/24/2014 305.5 308.14 305.5 308.14 1,822
02/21/2014 307.75 307.75 304.93 305.75 5,109
02/20/2014 305 308.2 304.17 308.18 4,807
02/19/2014 309 309 307.65 307.65 1,521
02/18/2014 307 308.96 307 308.75 2,047
02/14/2014 299 301.88 299 301.88 2,140
02/13/2014 292.738 297.05 292.5 297.05 2,097
02/12/2014 297.5 299.25 297.29 299.23 2,861
02/11/2014 291.5 295.01 291.5 295.01 2,303
02/10/2014 291.33 292.67 291.17 292.12 1,674
02/07/2014 292 295 291.75 295 2,765
02/06/2014 285.12 288.72 285.12 288.5 2,353
02/05/2014 275.25 280 275.25 279.75 4,741
02/04/2014 263.78 264.18 259.25 263.87 3,949
02/03/2014 265 267.75 264.91 266 4,969
01/31/2014 266.2 269.43 266.03 268.57 2,003
01/30/2014 270.763 273.77 270.62 273.025 1,776
01/29/2014 268 272.79 268 271.48 2,251
01/28/2014 273.5 273.86 273 273.67 2,259
01/27/2014 276.275 276.5 272.09 275.545 2,987
01/24/2014 281.5 281.5 276.5 276.5 3,743
01/23/2014 279.55 281.23 279.5 280.83 2,094
01/22/2014 285 285 282.95 283.75 3,135
01/21/2014 285.84 285.84 284 284.35 3,907
01/17/2014 284.99 285.25 283.32 285.001 4,007
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?