Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsui O.S.K. Lines Ltd (OP: MSLOF )

N/A UNCHANGED
Last Price Updated: 2:53 PM EDT, May 9, 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 (%)
May 21, 2009 6.400 6.400 6.400 0 -0.15(-2.29%)
May 20, 2009 6.550 6.550 6.550 6.550 100 +0.00(+0.00%)
May 19, 2009 6.550 6.550 6.550 6.550 10,000 +0.28(+4.49%)
May 14, 2009 6.269 6.269 6.269 0 -0.03(-0.50%)
May 05, 2009 6.300 6.300 6.300 6.300 0 +0.05(+0.80%)
Apr 21, 2009 6.250 6.250 6.250 0 +0.15(+2.46%)
Apr 16, 2009 6.100 6.100 6.100 0 +0.80(+15.09%)
Apr 09, 2009 5.300 5.300 5.300 0 +0.20(+3.92%)
Apr 08, 2009 5.100 5.100 5.100 5.100 2,000 +0.05(+0.99%)
Apr 07, 2009 5.050 5.050 5.050 5.050 7,114 +0.20(+4.12%)
Mar 06, 2009 4.850 4.850 4.850 0 +0.00(+0.00%)
Mar 05, 2009 4.850 4.850 4.850 4.850 522 +0.05(+1.04%)
Mar 03, 2009 4.800 4.800 4.800 0 +0.00(+0.00%)
Mar 02, 2009 4.800 4.800 4.800 4.800 3,000 -0.20(-4.00%)
Feb 24, 2009 5.000 5.000 5.000 5.000 2,000 +0.00(+0.00%)
Feb 23, 2009 5.000 5.000 5.000 5.000 750 -0.60(-10.71%)
Feb 19, 2009 5.600 5.600 5.600 1,000 +0.00(+0.00%)
Feb 18, 2009 5.600 5.600 5.600 5.600 600 -0.50(-8.20%)
Jan 27, 2009 6.100 6.100 6.100 0 +0.00(+0.00%)
Jan 26, 2009 6.100 6.100 6.100 6.100 137 -0.40(-6.15%)
Jan 08, 2009 6.500 6.500 6.500 0 +2.10(+47.73%)
Nov 24, 2008 4.400 4.400 4.400 24,000 +0.00(+0.00%)
Nov 21, 2008 4.400 4.400 4.400 4.400 1,000 +0.40(+10.00%)
Nov 20, 2008 4.000 4.000 4.000 4.000 3,000 -0.65(-13.98%)
Oct 24, 2008 4.650 4.650 4.650 0 +0.00(+0.00%)
Oct 23, 2008 4.650 4.650 4.650 4.650 900 -0.85(-15.45%)
Oct 22, 2008 5.500 5.500 5.500 0 +0.00(+0.00%)
Oct 21, 2008 5.500 5.500 5.500 5.500 796 +0.40(+7.84%)
Oct 17, 2008 5.100 5.100 5.100 0 +0.00(+0.00%)
Oct 16, 2008 5.100 5.100 5.100 5.100 1,000 +0.10(+2.00%)
Oct 13, 2008 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 10, 2008 5.000 5.000 5.000 5.000 700 -1.75(-25.93%)
Oct 08, 2008 6.750 6.750 6.750 0 +0.00(+0.00%)
Oct 07, 2008 7.600 6.750 6.750 6.750 141 -0.85(-11.18%)
Oct 06, 2008 7.600 7.600 7.600 7.600 1,396 -0.10(-1.30%)
Oct 03, 2008 7.700 7.700 7.700 7.700 2,000 -5.30(-40.77%)
Aug 13, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Aug 12, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Aug 11, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Aug 08, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Aug 07, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Aug 06, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Aug 05, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Aug 04, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Aug 01, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 31, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 30, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 29, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 28, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 25, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 24, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 23, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 22, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 21, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 18, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 17, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 16, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 15, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 14, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 11, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 10, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 09, 2008 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 08, 2008 13.00 13.00 13.00 13.00 100 -0.40(-2.99%)
Jul 07, 2008 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Jul 04, 2008 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Jul 03, 2008 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Jul 02, 2008 13.40 13.70 13.40 13.40 1,021 +0.20(+1.52%)
Jul 01, 2008 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jun 30, 2008 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jun 27, 2008 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jun 26, 2008 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jun 25, 2008 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jun 24, 2008 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jun 23, 2008 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jun 20, 2008 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jun 19, 2008 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jun 18, 2008 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jun 17, 2008 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jun 16, 2008 13.20 13.20 13.20 13.20 1,000 -1.10(-7.69%)
Jun 13, 2008 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Jun 12, 2008 14.30 14.30 14.30 14.30 100 +0.00(+0.00%)
Jun 11, 2008 14.30 14.30 14.30 14.30 3,000 -0.70(-4.67%)
Jun 10, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jun 09, 2008 15.00 15.00 15.00 15.00 148 +0.20(+1.35%)
Jun 06, 2008 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Jun 05, 2008 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Jun 04, 2008 14.80 14.80 14.80 14.80 400 -0.15(-1.00%)
Jun 03, 2008 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
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.