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 13, 2011 63.00 63.00 63.00 0 +13.00(+26.00%)
Mar 29, 2011 50.00 50.00 50.00 50.00 0 -13.00(-20.63%)
Mar 23, 2011 63.00 63.00 63.00 63.00 0 +6.89(+12.28%)
Dec 13, 2010 56.11 56.11 56.11 56.11 0 +0.00(+0.00%)
Nov 02, 2010 56.11 56.11 56.11 0 -13.89(-19.84%)
Oct 13, 2010 70.00 70.00 70.00 0 +11.82(+20.32%)
Oct 08, 2010 58.18 58.18 58.18 0 -6.91(-10.62%)
Oct 07, 2010 57.81 67.00 57.81 65.09 2,600 +8.49(+15.00%)
Oct 06, 2010 56.60 56.60 56.60 56.60 200 -2.40(-4.07%)
Oct 05, 2010 54.48 59.00 54.48 59.00 1,500 +5.86(+11.03%)
Oct 04, 2010 53.14 53.14 53.14 53.14 200 -2.17(-3.92%)
Oct 01, 2010 55.31 55.31 55.31 55.31 200 +3.96(+7.71%)
Sep 30, 2010 51.35 51.35 51.35 51.35 200 +0.05(+0.10%)
Sep 29, 2010 51.30 51.30 51.30 51.30 1,243 -0.15(-0.29%)
Sep 28, 2010 51.45 51.45 51.45 51.45 400 +1.40(+2.80%)
Sep 24, 2010 50.05 50.05 50.05 0 -0.40(-0.79%)
Sep 23, 2010 50.45 50.45 50.45 50.45 2,757 +0.45(+0.90%)
Sep 22, 2010 50.00 50.00 50.00 50.00 200 +0.86(+1.75%)
Sep 21, 2010 49.14 49.14 49.14 49.14 100 -0.24(-0.49%)
Sep 20, 2010 49.38 49.38 49.38 49.38 1,192 +0.46(+0.94%)
Sep 17, 2010 48.92 48.92 48.92 48.92 958 +0.41(+0.85%)
Sep 15, 2010 48.51 48.51 48.51 48.51 100 -0.74(-1.50%)
Sep 13, 2010 49.25 49.25 49.25 0 +1.13(+2.35%)
Sep 10, 2010 48.12 48.12 48.12 48.12 150 -2.40(-4.75%)
Sep 08, 2010 50.52 50.52 50.52 0 -0.07(-0.14%)
Sep 03, 2010 50.59 50.59 50.59 0 +1.79(+3.67%)
Aug 31, 2010 48.80 48.80 48.80 0 +1.96(+4.18%)
Aug 12, 2010 46.84 46.84 46.84 0 -1.70(-3.50%)
Aug 06, 2010 48.54 48.54 48.54 0 +5.84(+13.68%)
Jul 22, 2010 42.70 42.70 42.70 0 -0.83(-1.91%)
Jul 20, 2010 43.53 43.53 43.53 0 -1.70(-3.76%)
Jul 07, 2010 45.23 45.23 45.23 0 +2.37(+5.53%)
Jun 30, 2010 42.86 42.86 42.86 0 -2.14(-4.76%)
Jun 25, 2010 45.00 45.00 45.00 0 -1.36(-2.93%)
Jun 24, 2010 46.36 46.36 46.36 46.36 100 -0.24(-0.52%)
Jun 17, 2010 46.60 46.60 46.60 0 +0.69(+1.50%)
Jun 16, 2010 45.76 45.91 45.76 45.91 500 +1.67(+3.77%)
Jun 11, 2010 44.24 44.24 44.24 0 +1.09(+2.53%)
Jun 10, 2010 43.15 43.15 43.15 43.15 100 +0.02(+0.05%)
Jun 09, 2010 43.13 43.13 43.13 43.13 268 -2.96(-6.42%)
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.