MITSUI $286.75

up +8.00


20/5/2013 03:20 PM  |  OTC : MITSY  |  Industries : Manufacturing / Forging and Stamping
Type:

MITSY historical data

Date Open High Low Close Volume
5/17/2013 276.38 279.80 276.03 278.75 18
5/16/2013 277.00 278.43 276.99 278.34 21
5/15/2013 278.15 280.00 277.85 279.20 17
5/14/2013 277.00 279.50 274.50 278.50 26
5/13/2013 278.50 278.75 277.43 278.70 32
5/10/2013 281.94 282.42 279.75 281.80 15
5/9/2013 285.00 288.50 285.00 287.10 31
5/8/2013 283.50 286.25 283.50 286.25 15
5/7/2013 276.50 279.02 276.50 277.80 20
5/6/2013 275.75 277.30 275.58 275.59 13
5/3/2013 273.68 277.50 273.68 276.00 21
5/2/2013 272.61 273.65 271.13 272.70 31
5/1/2013 271.25 271.25 269.23 269.75 40
4/30/2013 275.24 275.25 273.20 273.52 16
4/29/2013 274.22 276.11 274.22 274.85 18
4/26/2013 272.45 275.67 272.45 274.50 13
4/25/2013 273.03 278.25 273.03 278.00 19
4/24/2013 268.50 271.75 268.50 271.00 19
4/23/2013 264.50 269.00 264.50 268.00 21
4/22/2013 263.75 265.90 262.01 264.00 294
4/19/2013 268.25 268.70 265.80 268.70 15
4/18/2013 267.88 268.96 266.85 268.04 21
4/17/2013 269.00 270.30 267.70 267.70 24
4/16/2013 273.22 273.22 271.00 271.65 23
4/15/2013 279.25 279.25 273.03 273.03 29
4/12/2013 284.65 284.65 282.00 282.10 103
4/11/2013 277.59 282.21 277.50 280.99 179
4/10/2013 269.76 273.15 269.76 272.97 40
4/9/2013 259.02 260.63 254.00 260.25 539
4/8/2013 253.76 256.77 253.76 256.53 156
4/5/2013 254.00 257.00 253.76 254.60 376
4/4/2013 264.24 268.00 264.00 264.00 261
4/3/2013 267.70 267.70 262.75 263.83 33
4/2/2013 269.75 273.00 269.75 270.75 95
4/1/2013 274.75 276.35 273.32 274.59 22
3/28/2013 279.75 280.10 278.75 279.00 143
3/27/2013 288.75 288.75 285.53 287.00 28
3/26/2013 287.77 290.00 287.77 289.85 81
3/25/2013 295.00 295.00 291.20 291.40 45
3/22/2013 291.76 294.40 291.75 293.50 16
3/21/2013 291.75 293.25 290.83 290.83 48
3/20/2013 295.99 295.99 293.45 295.00 26
3/19/2013 292.00 295.00 291.80 292.00 37
3/18/2013 291.50 296.60 291.50 295.45 43
3/15/2013 292.97 292.99 289.75 291.00 13
3/14/2013 292.75 293.25 290.42 291.03 89
3/13/2013 296.25 297.00 294.50 296.98 13
3/12/2013 294.60 296.99 294.60 295.70 89
3/11/2013 294.77 298.62 294.75 297.80 190
3/8/2013 287.52 293.95 287.52 291.76 139
3/7/2013 291.99 294.10 291.99 292.84 22
3/6/2013 293.88 294.53 292.25 293.18 7
3/5/2013 290.83 295.00 290.83 292.54 19
3/4/2013 291.50 291.67 290.02 291.67 10
3/1/2013 295.25 297.00 295.05 296.80 11
2/28/2013 298.50 300.30 295.50 300.24 25
2/27/2013 299.50 301.20 297.20 299.77 32
2/26/2013 300.50 302.49 299.85 302.49 21
2/25/2013 297.50 299.75 295.90 298.48 22
2/22/2013 297.25 297.99 294.59 297.99 16
2/21/2013 299.00 305.00 298.50 300.00 41
2/20/2013 303.23 303.23 300.37 300.40 23
2/19/2013 299.99 302.50 299.99 301.25 20
2/15/2013 296.40 298.25 295.35 296.57 8
2/14/2013 298.00 298.49 297.00 297.24 18
2/13/2013 300.49 302.75 300.49 302.00 26
2/12/2013 300.77 302.31 299.89 302.31 11
2/11/2013 300.50 304.00 300.50 304.00 10
2/8/2013 298.00 300.55 298.00 299.00 13
2/7/2013 300.00 301.64 298.00 299.73 18
2/6/2013 294.28 300.00 294.28 299.67 39
2/5/2013 295.49 297.00 293.81 295.68 23
2/4/2013 298.00 300.04 297.25 298.49 15
2/1/2013 297.50 299.60 297.50 298.87 28
1/31/2013 301.03 303.40 301.03 302.05 12
1/30/2013 299.00 301.00 299.00 300.46 17
1/29/2013 296.50 298.45 296.50 298.25 25
1/28/2013 293.75 293.75 291.22 292.17 27
1/25/2013 302.27 305.13 301.08 302.28 29
1/24/2013 295.65 300.50 295.65 298.75 29
1/23/2013 297.25 299.05 296.99 298.20 18
1/22/2013 297.28 299.50 296.00 299.50 21
1/18/2013 301.00 301.00 298.00 299.03 18
1/17/2013 297.30 302.00 297.30 301.85 30
1/16/2013 302.25 303.17 300.79 303.17 21
1/15/2013 305.90 308.00 305.00 306.82 12
1/14/2013 308.25 311.97 308.25 311.97 15
1/11/2013 308.00 310.19 307.51 310.19 24
1/10/2013 311.77 313.90 311.77 313.75 14
1/9/2013 309.00 310.50 307.72 310.50 14
1/8/2013 303.75 306.00 303.00 305.07 25
1/7/2013 305.00 305.50 304.17 305.12 55
1/4/2013 305.00 306.71 303.75 305.20 16
1/3/2013 307.25 308.00 304.29 305.44 12
1/2/2013 300.39 307.00 300.39 307.00 37
12/31/2012 295.75 300.50 295.75 300.50 30
12/28/2012 295.50 298.91 295.00 295.00 29
12/27/2012 292.01 294.00 291.60 293.50 29
12/26/2012 294.08 297.80 294.08 296.00 21
12/24/2012 295.68 302.00 295.68 302.00 13
Marketplace
Trading Center