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

Mitsui & Company ADR (OP: MITSY )

1,031.47 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Oct 30, 2020 319.09 319.09 311.02 315.78 4,000 -16.30(-4.91%)
Oct 29, 2020 322.03 342.36 322.03 332.08 4,766 +2.08(+0.63%)
Oct 28, 2020 341.72 341.72 330.00 330.00 2,436 -8.04(-2.38%)
Oct 27, 2020 350.50 350.50 326.50 338.04 1,744 -2.71(-0.80%)
Oct 26, 2020 343.91 343.91 330.81 340.75 3,419 -4.55(-1.32%)
Oct 23, 2020 334.53 355.51 334.53 345.30 1,200 +6.77(+2.00%)
Oct 22, 2020 343.14 343.14 332.63 338.53 2,420 -1.77(-0.52%)
Oct 21, 2020 344.23 344.23 338.88 340.30 1,206 +0.16(+0.05%)
Oct 20, 2020 329.43 349.00 329.43 340.14 2,442 -0.92(-0.27%)
Oct 19, 2020 340.00 348.22 340.00 341.06 3,367 -2.24(-0.65%)
Oct 16, 2020 352.50 352.50 341.62 343.30 3,900 -2.02(-0.58%)
Oct 15, 2020 347.50 347.50 339.50 345.32 3,600 -0.18(-0.05%)
Oct 14, 2020 344.92 355.42 340.16 345.50 2,728 -0.26(-0.08%)
Oct 13, 2020 357.10 357.10 343.48 345.76 3,030 -4.13(-1.18%)
Oct 12, 2020 349.00 354.00 349.00 349.89 3,296 -1.11(-0.31%)
Oct 09, 2020 360.98 360.98 349.00 351.00 1,400 +2.16(+0.62%)
Oct 08, 2020 359.70 359.70 348.01 348.84 1,922 -2.07(-0.59%)
Oct 07, 2020 351.75 359.75 343.74 350.91 1,476 +1.91(+0.55%)
Oct 06, 2020 354.16 361.32 347.01 349.00 6,307 +1.99(+0.57%)
Oct 05, 2020 349.38 356.00 342.77 347.01 3,540 +3.71(+1.08%)
Oct 02, 2020 343.50 343.76 331.15 343.30 2,500 -1.21(-0.35%)
Oct 01, 2020 343.04 352.50 333.57 344.51 1,754 -0.09(-0.02%)
Sep 30, 2020 351.93 351.93 342.00 344.60 5,585 -8.80(-2.49%)
Sep 29, 2020 357.76 364.53 352.00 353.40 1,899 -3.24(-0.91%)
Sep 28, 2020 365.48 365.48 355.01 356.64 3,894 -3.36(-0.93%)
Sep 25, 2020 358.50 364.00 355.00 360.00 3,000 +1.00(+0.28%)
Sep 24, 2020 367.83 367.83 351.00 359.00 5,036 +0.16(+0.04%)
Sep 23, 2020 360.00 360.11 351.00 358.84 7,984 +4.84(+1.37%)
Sep 22, 2020 354.38 355.76 351.30 354.00 1,657 +1.53(+0.43%)
Sep 21, 2020 355.00 359.99 348.38 352.47 2,032 -5.38(-1.50%)
Sep 18, 2020 360.00 364.00 357.60 357.85 2,500 -5.46(-1.50%)
Sep 17, 2020 371.19 371.19 362.00 363.31 1,494 -2.00(-0.55%)
Sep 16, 2020 375.15 375.15 360.69 365.31 5,243 +0.27(+0.07%)
Sep 15, 2020 374.91 374.91 363.09 365.04 4,826 +0.46(+0.13%)
Sep 14, 2020 371.89 371.89 360.90 364.58 2,969 +1.48(+0.41%)
Sep 11, 2020 364.00 368.32 363.10 363.10 900 -1.83(-0.50%)
Sep 10, 2020 373.93 373.93 364.00 364.93 2,546 -0.97(-0.27%)
Sep 09, 2020 373.04 373.04 364.00 365.90 3,481 +0.89(+0.24%)
Sep 08, 2020 372.00 374.69 365.00 365.01 3,699 -4.24(-1.15%)
Sep 04, 2020 360.68 374.53 360.68 369.25 4,600 +4.24(+1.16%)
Sep 03, 2020 372.96 377.94 362.33 365.01 5,312 -8.26(-2.21%)
Sep 02, 2020 370.02 376.56 370.02 373.27 5,490 +3.25(+0.88%)
Sep 01, 2020 369.34 370.36 366.15 370.01 7,492 +4.01(+1.10%)
Aug 31, 2020 362.32 371.99 362.32 366.00 9,137 +28.75(+8.52%)
Aug 28, 2020 340.95 340.95 334.70 337.25 700 +2.97(+0.89%)
Aug 27, 2020 332.12 338.50 331.51 334.28 392 -4.72(-1.39%)
Aug 26, 2020 341.92 341.92 327.44 339.00 2,412 -0.30(-0.09%)
Aug 25, 2020 335.86 341.42 335.86 339.30 1,315 +0.30(+0.09%)
Aug 24, 2020 333.23 346.42 333.23 339.00 674 +7.68(+2.32%)
Aug 21, 2020 340.32 340.32 329.09 331.32 600 -0.87(-0.26%)
Aug 20, 2020 326.98 338.23 322.32 332.19 1,094 -3.39(-1.01%)
Aug 19, 2020 332.85 346.38 331.36 335.58 1,076 +0.08(+0.03%)
Aug 18, 2020 344.64 344.64 333.00 335.50 1,020 +0.98(+0.29%)
Aug 17, 2020 335.26 335.26 331.58 334.52 1,000 +3.56(+1.08%)
Aug 14, 2020 328.00 335.40 328.00 330.96 400 -1.10(-0.33%)
Aug 13, 2020 335.75 335.75 328.01 332.06 4,813 -4.92(-1.46%)
Aug 12, 2020 333.62 338.99 333.34 336.98 9,128 +12.88(+3.97%)
Aug 11, 2020 319.82 328.30 319.82 324.10 1,945 +7.17(+2.26%)
Aug 10, 2020 322.00 324.00 302.00 316.93 800 +2.85(+0.91%)
Aug 07, 2020 318.16 318.16 309.70 314.08 1,100 -5.89(-1.84%)
Aug 06, 2020 313.43 323.06 313.43 319.97 551 +6.39(+2.04%)
Aug 05, 2020 314.56 315.77 312.55 313.58 1,511 +3.88(+1.25%)
Aug 04, 2020 301.29 309.97 301.29 309.70 864 +1.49(+0.48%)
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.