Mitsui & Company, Ltd. Historical Stock Prices

MITSY 
$324.75
*  
0.705
0.22%
Get MITSY Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading MITSY now


Community Rating:
View:    MITSY Pre-Market
 
 
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  325.75  323.75  324.75 662
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
06/27/2014 320.395 320.395 320.395 320.395 800
06/26/2014 322.781 322.781 322.781 322.781 7,300
06/25/2014 320.204 320.204 320.204 320.204 800
06/24/2014 321.504 321.504 321.504 321.504 900
06/23/2014 321.523 321.523 321.523 321.523 700
06/20/2014 318.731 318.731 318.731 318.731 1,000
06/19/2014 318.436 318.436 318.436 318.436 700
06/18/2014 312.723 312.723 312.723 312.723 3,200
06/17/2014 311.442 311.442 311.442 311.442 1,100
06/16/2014 310.939 310.939 310.939 310.939 2,200
06/13/2014 309.32 309.32 309.32 309.32 500
06/12/2014 306.438 306.438 306.438 306.438 1,300
06/11/2014 305.549 305.549 305.549 305.549 400
06/10/2014 302.524 302.524 302.524 302.524 1,800
06/09/2014 302.277 302.277 302.277 302.277 4,800
06/06/2014 304.017 304.017 304.017 304.017 300
06/05/2014 305.245 305.245 305.245 305.245 6,000
06/04/2014 306.313 306.313 306.313 306.313 1,800
06/03/2014 300.498 300.498 300.498 300.498 15,600
06/02/2014 301.639 301.639 301.639 301.639 400
05/30/2014 303.111 303.111 303.111 303.111 500
05/29/2014 306.465 306.465 306.465 306.465 600
05/28/2014 311.926 311.926 311.926 311.926 1,200
05/27/2014 308.024 308.024 308.024 308.024 3,500
05/23/2014 303.658 303.658 303.658 303.658 4,300
05/22/2014 301.775 301.775 301.775 301.775 900
05/21/2014 298.143 298.143 298.143 298.143 700
05/20/2014 299.373 299.373 299.373 299.373 900
05/19/2014 303.647 303.647 303.647 303.647 1,000
05/16/2014 309.087 309.087 309.087 309.087 1,400
05/15/2014 308.147 308.147 308.147 308.147 2,000
05/14/2014 308.433 308.433 308.433 308.433 2,500
05/13/2014 303.448 303.448 303.448 303.448 800
05/12/2014 299.271 299.271 299.271 299.271 2,500
05/09/2014 303.215 303.215 303.215 303.215 500
05/08/2014 298.41 298.41 298.41 298.41 1,500
05/07/2014 287.667 287.667 287.667 287.667 1,600
05/06/2014 288.12 288.12 288.12 288.12 600
05/05/2014 286.54 286.54 286.54 286.54 600
05/02/2014 286.175 286.175 286.175 286.175 700
05/01/2014 285.91 285.91 285.91 285.91 1,000
04/30/2014 283.7 283.7 283.7 283.7 1,800
04/29/2014 284.544 284.544 284.544 284.544 900
04/28/2014 284.433 284.433 284.433 284.433 800
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?