Mitsui & Company, Ltd. Historical Stock Prices

MITSY 
$314.5
*  
6.93
2.16%
Get MITSY Alerts
*Delayed - data as of Sep. 30, 2014 10:24 ET  -  Find a broker to begin trading MITSY now


Community Rating:
View:    MITSY Real Time
 
 
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 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
10:24 N/A  317.50  314  314.50 619
09/29/2014 323.548 323.548 323.548 323.548 1,900
09/26/2014 324.329 324.329 324.329 324.329 600
09/25/2014 334.82 334.82 334.82 334.82 1,100
09/24/2014 330.622 330.622 330.622 330.622 2,500
09/23/2014 330.685 330.685 330.685 330.685 1,000
09/22/2014 330.29 330.29 330.29 330.29 400
09/19/2014 326.1 326.1 326.1 326.1 400
09/18/2014 323.27 323.27 323.27 323.27 500
09/17/2014 325.906 325.906 325.906 325.906 400
09/16/2014 328.124 328.124 328.124 328.124 600
09/15/2014 324.801 324.801 324.801 324.801 500
09/12/2014 324.408 324.408 324.408 324.408 100
09/11/2014 324.83 324.83 324.83 324.83 200
09/10/2014 323.397 323.397 323.397 323.397 800
09/09/2014 323.276 323.276 323.276 323.276 300
09/08/2014 325.283 325.283 325.283 325.283 400
09/05/2014 325.213 325.213 325.213 325.213 200
09/04/2014 327.451 327.451 327.451 327.451 500
09/03/2014 329.362 329.362 329.362 329.362 600
09/02/2014 327.69 327.69 327.69 327.69 300
08/29/2014 326.515 326.515 326.515 326.515 200
08/28/2014 327.792 327.792 327.792 327.792 400
08/27/2014 330.238 330.238 330.238 330.238 1,100
08/26/2014 330.674 330.674 330.674 330.674 700
08/25/2014 331.201 331.201 331.201 331.201 600
08/22/2014 329.795 329.795 329.795 329.795 400
08/21/2014 332.9 332.9 332.9 332.9 700
08/20/2014 332.075 332.075 332.075 332.075 300
08/19/2014 333.966 333.966 333.966 333.966 500
08/18/2014 334.065 334.065 334.065 334.065 100
08/15/2014 332.08 332.08 332.08 332.08 400
08/14/2014 333.187 333.187 333.187 333.187 200
08/13/2014 332.519 332.519 332.519 332.519 900
08/12/2014 332.143 332.143 332.143 332.143 300
08/11/2014 326.69 326.69 326.69 326.69 600
08/08/2014 320.683 320.683 320.683 320.683 900
08/07/2014 326.596 326.596 326.596 326.596 800
08/06/2014 321.008 321.008 321.008 321.008 500
08/05/2014 318.763 318.763 318.763 318.763 200
08/04/2014 324.825 324.825 324.825 324.825 300
08/01/2014 323.689 323.689 323.689 323.689 400
07/31/2014 324.014 324.014 324.014 324.014 500
07/30/2014 324.984 324.984 324.984 324.984 500
07/29/2014 327.492 327.492 327.492 327.492 1,100
07/28/2014 325.113 325.113 325.113 325.113 600
07/25/2014 324.887 324.887 324.887 324.887 1,400
07/24/2014 322.444 322.444 322.444 322.444 200
07/23/2014 323.944 323.944 323.944 323.944 1,000
07/22/2014 323.153 323.153 323.153 323.153 1,700
07/21/2014 324.698 324.698 324.698 324.698 300
07/18/2014 324.474 324.474 324.474 324.474 400
07/17/2014 326.145 326.145 326.145 326.145 500
07/16/2014 323.006 323.006 323.006 323.006 400
07/15/2014 322.942 322.942 322.942 322.942 1,600
07/14/2014 320.945 320.945 320.945 320.945 400
07/11/2014 321.208 321.208 321.208 321.208 500
07/10/2014 322.046 322.046 322.046 322.046 600
07/09/2014 326.302 326.302 326.302 326.302 1,300
07/08/2014 325.16 325.16 325.16 325.16 500
07/07/2014 323.825 323.825 323.825 323.825 300
07/03/2014 324.282 324.282 324.282 324.282 100
07/02/2014 325.275 325.275 325.275 325.275 600
07/01/2014 323.467 323.467 323.467 323.467 1,000
06/30/2014 320.616 320.616 320.616 320.616 1,300
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 Brokers before you trade

Want to trade FX?