Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsui Fudosan Ltd ADR (OP: MTSFY )

26.92 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 19, 2010 52.30 52.30 52.30 0 -1.80(-3.33%)
Apr 16, 2010 54.10 54.10 54.10 54.10 500 +3.00(+5.87%)
Mar 23, 2010 51.10 51.10 51.10 51.10 0 -4.80(-8.59%)
Mar 17, 2010 55.90 55.90 55.90 55.90 0 +1.70(+3.14%)
Mar 16, 2010 54.20 54.20 54.20 54.20 400 -0.15(-0.28%)
Mar 15, 2010 54.35 54.35 54.35 54.35 200 +1.35(+2.55%)
Mar 12, 2010 53.00 53.00 53.00 53.00 1,675 +0.00(+0.00%)
Mar 11, 2010 53.00 53.00 53.00 53.00 1,275 +1.00(+1.92%)
Mar 09, 2010 52.00 52.00 52.00 52.00 0 +1.00(+1.96%)
Mar 08, 2010 51.00 51.00 51.00 51.00 200 +0.67(+1.33%)
Mar 04, 2010 50.33 50.33 50.33 50.33 0 -0.67(-1.31%)
Mar 01, 2010 51.00 51.00 51.00 0 -0.71(-1.37%)
Feb 26, 2010 51.71 51.71 51.71 51.71 205 +1.71(+3.42%)
Feb 24, 2010 50.00 50.00 50.00 0 +2.00(+4.17%)
Feb 19, 2010 48.00 48.00 48.00 0 -6.00(-11.11%)
Jan 20, 2010 54.00 54.00 54.00 0 +0.00(+0.00%)
Jan 11, 2010 54.00 54.00 54.00 0 +2.00(+3.85%)
Dec 11, 2009 52.00 52.00 52.00 0 -1.24(-2.33%)
Dec 08, 2009 53.24 53.24 53.24 53.24 0 -1.57(-2.86%)
Dec 01, 2009 54.81 54.81 54.81 54.81 0 +6.81(+14.19%)
Nov 27, 2009 48.00 48.00 48.00 0 +1.00(+2.13%)
Nov 19, 2009 47.00 47.00 47.00 0 -1.00(-2.08%)
Nov 13, 2009 48.00 48.00 48.00 48.00 0 +1.00(+2.13%)
Nov 05, 2009 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Nov 04, 2009 47.00 47.00 47.00 47.00 200 +0.00(+0.00%)
Nov 03, 2009 47.00 47.00 47.00 47.00 200 -5.00(-9.62%)
Oct 26, 2009 52.00 52.00 52.00 52.00 0 +0.07(+0.13%)
Oct 23, 2009 51.93 51.93 51.93 51.93 200 -4.07(-7.27%)
Oct 20, 2009 56.00 56.00 56.00 56.00 0 +2.27(+4.22%)
Oct 12, 2009 53.73 53.73 53.73 0 +1.73(+3.33%)
Oct 09, 2009 52.00 52.00 52.00 52.00 400 -0.15(-0.29%)
Oct 08, 2009 52.00 52.15 52.00 52.15 500 +0.16(+0.31%)
Oct 06, 2009 51.99 51.99 51.99 51.99 0 +2.99(+6.10%)
Oct 05, 2009 49.00 49.00 49.00 49.00 300 -1.00(-2.00%)
Oct 01, 2009 50.00 50.00 50.00 50.00 0 -3.00(-5.66%)
Sep 25, 2009 53.00 53.00 53.00 53.00 0 -0.53(-0.99%)
Sep 24, 2009 54.61 56.00 53.53 53.53 1,160 -4.42(-7.63%)
Sep 17, 2009 57.95 57.95 57.95 0 -1.05(-1.78%)
Sep 15, 2009 59.00 59.00 59.00 0 +0.00(+0.00%)
Sep 09, 2009 59.00 59.00 59.00 0 +3.00(+5.36%)
Sep 04, 2009 56.00 56.00 56.00 0 -1.00(-1.75%)
Aug 28, 2009 57.00 57.00 57.00 0 +0.00(+0.00%)
Aug 24, 2009 57.00 57.00 57.00 0 +1.00(+1.79%)
Aug 20, 2009 56.00 56.00 56.00 56.00 200 +2.00(+3.70%)
Aug 17, 2009 54.00 54.00 54.00 54.00 100 -1.90(-3.40%)
Aug 12, 2009 55.90 55.90 55.90 55.90 0 +1.15(+2.10%)
Aug 04, 2009 54.75 54.75 54.75 0 -0.50(-0.90%)
Aug 03, 2009 55.25 55.25 55.25 55.25 319 +0.25(+0.45%)
Jul 10, 2009 55.00 55.00 55.00 0 +2.15(+4.07%)
Jul 06, 2009 52.85 52.85 52.85 52.85 0 +2.05(+4.04%)
Jul 02, 2009 50.80 50.80 50.80 50.80 497 -2.40(-4.51%)
Jul 01, 2009 53.10 53.20 53.10 53.20 700 +0.70(+1.33%)
Jun 26, 2009 52.50 52.50 52.50 0 +2.60(+5.21%)
Jun 23, 2009 49.90 49.90 49.90 49.90 100 -0.95(-1.87%)
Jun 22, 2009 50.60 50.85 50.60 50.85 2,612 -0.20(-0.39%)
Jun 18, 2009 51.05 51.05 51.05 51.05 119 -0.35(-0.68%)
Jun 17, 2009 51.81 51.81 51.40 51.40 1,699 +0.75(+1.48%)
Jun 16, 2009 51.35 51.35 50.65 50.65 420 -2.95(-5.50%)
Jun 15, 2009 53.60 53.60 52.75 53.60 906 +1.20(+2.29%)
Jun 11, 2009 52.40 52.40 52.40 0 -0.25(-0.47%)
Jun 10, 2009 52.65 52.65 52.65 52.65 133 +2.65(+5.30%)
Jun 09, 2009 49.70 50.00 49.70 50.00 1,596 +0.49(+0.99%)
Jun 08, 2009 49.45 49.51 49.45 49.51 968 -0.93(-1.84%)
Jun 05, 2009 50.18 50.44 50.18 50.44 1,797 +1.29(+2.62%)
Jun 03, 2009 49.15 49.15 49.15 0 -1.10(-2.19%)
Jun 01, 2009 50.35 50.65 50.25 50.25 2,876 +0.70(+1.41%)
May 29, 2009 49.50 49.55 49.45 49.55 1,700 +3.85(+8.42%)
May 28, 2009 46.25 46.25 45.70 45.70 236 -0.55(-1.19%)
May 27, 2009 46.25 46.25 46.25 46.25 100 +1.10(+2.44%)
May 26, 2009 44.55 45.15 44.55 45.15 451 +2.35(+5.49%)
May 21, 2009 50.25 42.80 42.80 42.80 0 +0.00(+0.00%)
May 20, 2009 42.80 42.80 42.80 42.80 315 +0.50(+1.18%)
May 18, 2009 42.30 42.30 42.30 42.30 222 +0.40(+0.95%)
May 14, 2009 41.90 41.90 41.90 41.90 0 -0.10(-0.24%)
May 13, 2009 42.00 42.00 42.00 42.00 200 -1.00(-2.33%)
May 11, 2009 43.00 43.00 43.00 43.00 0 +1.30(+3.12%)
May 08, 2009 41.50 41.70 41.50 41.70 473 +0.68(+1.66%)
May 06, 2009 41.02 41.02 41.02 0 +1.22(+3.07%)
May 05, 2009 39.77 39.80 39.35 39.80 605 +0.32(+0.81%)
May 04, 2009 39.48 39.48 39.48 39.48 200 +0.68(+1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.