MITSY Historical Prices | MITSUI AND CO ADR ## Stock

Dow

0.80% Nasdaq

0.97%

Mitsui & Co. Ltd. (MITSY)

-OTC Markets

278.75 0.41(0.15%) May 17, 3:58PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	276.38	279.80	276.03	278.75	1,800	278.75
May 16, 2013	277.00	278.43	276.99	278.34	2,100	278.34
May 15, 2013	278.15	280.00	277.85	279.20	1,700	279.20
May 14, 2013	277.00	279.50	274.50	278.50	2,600	278.50
May 13, 2013	278.50	278.75	277.43	278.70	3,200	278.70
May 10, 2013	281.94	282.42	279.75	281.80	1,500	281.80
May 9, 2013	285.00	288.50	285.00	287.10	3,100	287.10
May 8, 2013	283.50	286.25	283.50	286.25	1,500	286.25
May 7, 2013	276.50	279.02	276.50	277.80	2,000	277.80
May 6, 2013	275.75	277.30	275.58	275.59	1,300	275.59
May 3, 2013	273.68	277.50	273.68	276.00	2,100	276.00
May 2, 2013	272.61	273.65	271.13	272.70	3,100	272.70
May 1, 2013	271.25	271.25	269.23	269.75	4,000	269.75
Apr 30, 2013	275.24	275.25	273.20	273.52	1,600	273.52
Apr 29, 2013	274.22	276.11	274.22	274.85	1,800	274.85
Apr 26, 2013	272.45	275.67	272.45	274.50	1,300	274.50
Apr 25, 2013	273.03	278.25	273.03	278.00	1,900	278.00
Apr 24, 2013	268.50	271.75	268.50	271.00	1,900	271.00
Apr 23, 2013	264.50	269.00	264.50	268.00	2,100	268.00
Apr 22, 2013	263.75	265.90	262.01	264.00	29,400	264.00
Apr 19, 2013	268.25	268.70	265.80	268.70	1,500	268.70
Apr 18, 2013	267.88	268.96	266.85	268.04	2,100	268.04
Apr 17, 2013	269.00	270.30	267.70	267.70	2,400	267.70
Apr 16, 2013	273.22	273.22	271.00	271.65	2,300	271.65
Apr 15, 2013	279.25	279.25	273.03	273.03	2,900	273.03
Apr 12, 2013	284.65	284.65	282.00	282.10	10,300	282.10
Apr 11, 2013	277.59	282.21	277.50	280.99	17,900	280.99
Apr 10, 2013	269.76	273.15	269.76	272.97	4,000	272.97
Apr 9, 2013	259.02	260.63	254.00	260.25	53,900	260.25
Apr 8, 2013	253.76	256.77	253.76	256.53	15,600	256.53
Apr 5, 2013	254.00	257.00	253.76	254.60	37,600	254.60
Apr 4, 2013	264.24	268.00	264.00	264.00	26,100	264.00
Apr 3, 2013	267.70	267.70	262.75	263.83	3,300	263.83
Apr 2, 2013	269.75	273.00	269.75	270.75	9,500	270.75
Apr 1, 2013	274.75	276.35	273.32	274.59	2,200	274.59
Mar 28, 2013	279.75	280.10	278.75	279.00	14,300	279.00
Mar 27, 2013	288.75	288.75	285.53	287.00	2,800	287.00
Mar 26, 2013	287.77	290.00	287.77	289.85	8,100	289.85
Mar 25, 2013	295.00	295.00	291.20	291.40	4,500	291.40
Mar 22, 2013	291.76	294.40	291.75	293.50	1,600	293.50
Mar 21, 2013	291.75	293.25	290.83	290.83	4,800	290.83
Mar 20, 2013	295.99	295.99	293.45	295.00	2,600	295.00
Mar 19, 2013	292.00	295.00	291.80	292.00	3,700	292.00
Mar 18, 2013	291.50	296.60	291.50	295.45	4,300	295.45
Mar 15, 2013	292.97	292.99	289.75	291.00	1,300	291.00
Mar 14, 2013	292.75	293.25	290.42	291.03	8,900	291.03
Mar 13, 2013	296.25	297.00	294.50	296.98	1,300	296.98
Mar 12, 2013	294.60	296.99	294.60	295.70	8,900	295.70
Mar 11, 2013	294.77	298.62	294.75	297.80	19,000	297.80
Mar 8, 2013	287.52	293.95	287.52	291.76	13,900	291.76
Mar 7, 2013	291.99	294.10	291.99	292.84	2,200	292.84
Mar 6, 2013	293.88	294.53	292.25	293.18	700	293.18
Mar 5, 2013	290.83	295.00	290.83	292.54	1,900	292.54
Mar 4, 2013	291.50	291.67	290.02	291.67	1,000	291.67
Mar 1, 2013	295.25	297.00	295.05	296.80	1,100	296.80
Feb 28, 2013	298.50	300.30	295.50	300.24	2,500	300.24
Feb 27, 2013	299.50	301.20	297.20	299.77	3,200	299.77
Feb 26, 2013	300.50	302.49	299.85	302.49	2,100	302.49
Feb 25, 2013	297.50	299.75	295.90	298.48	2,200	298.48
Feb 22, 2013	297.25	297.99	294.59	297.99	1,600	297.99
Feb 21, 2013	299.00	305.00	298.50	300.00	4,100	300.00
Feb 20, 2013	303.23	303.23	300.37	300.40	2,300	300.40
Feb 19, 2013	299.99	302.50	299.99	301.25	2,000	301.25
Feb 15, 2013	296.40	298.25	295.35	296.57	800	296.57
Feb 14, 2013	298.00	298.49	297.00	297.24	1,800	297.24
Feb 13, 2013	300.49	302.75	300.49	302.00	2,600	302.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MITSY

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Mitsui & Co. Ltd. (MITSY)