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

Mitsui & Company ADR (OP: MITSY )

967.65 -3.63 (-0.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Nov 30, 2022 574.05 590.55 557.55 584.00 2,271 +12.29(+2.15%)
Nov 29, 2022 576.06 577.99 560.54 571.71 2,338 -4.65(-0.81%)
Nov 28, 2022 578.85 581.57 571.70 576.36 1,659 -5.21(-0.90%)
Nov 25, 2022 589.78 599.63 565.00 581.57 571 +21.73(+3.88%)
Nov 23, 2022 541.85 573.00 541.85 559.84 1,167 +1.61(+0.29%)
Nov 22, 2022 536.60 570.50 536.60 558.23 1,739 +15.69(+2.89%)
Nov 21, 2022 525.48 545.99 525.48 542.54 1,652 -3.28(-0.60%)
Nov 18, 2022 540.08 564.99 540.04 545.82 1,242 -1.48(-0.27%)
Nov 17, 2022 553.00 553.00 537.00 547.30 2,746 -17.13(-3.03%)
Nov 16, 2022 559.94 564.43 548.00 564.43 3,052 +14.10(+2.56%)
Nov 15, 2022 558.00 558.00 544.00 550.33 1,351 +6.52(+1.20%)
Nov 14, 2022 562.00 562.00 542.46 543.81 1,164 -9.49(-1.72%)
Nov 11, 2022 553.65 555.88 540.01 553.30 1,349 +10.54(+1.94%)
Nov 10, 2022 524.70 542.76 524.70 542.76 1,583 +30.39(+5.93%)
Nov 09, 2022 502.42 520.49 502.42 512.37 2,530 +2.02(+0.40%)
Nov 08, 2022 492.29 514.70 492.29 510.35 3,255 +13.35(+2.69%)
Nov 07, 2022 498.78 501.50 495.24 497.00 2,943 -6.00(-1.19%)
Nov 04, 2022 494.30 504.04 494.03 503.00 4,728 +24.01(+5.01%)
Nov 03, 2022 466.00 491.02 466.00 478.99 1,318 +1.13(+0.24%)
Nov 02, 2022 472.00 491.00 468.81 477.86 2,314 +9.58(+2.05%)
Nov 01, 2022 458.75 475.01 458.75 468.28 3,478 +27.01(+6.12%)
Oct 31, 2022 455.80 455.80 441.00 441.27 3,208 -1.08(-0.24%)
Oct 28, 2022 435.02 448.98 435.02 442.35 4,711 -1.12(-0.25%)
Oct 27, 2022 460.74 460.74 438.00 443.47 11,190 -8.53(-1.89%)
Oct 26, 2022 462.03 462.03 439.51 452.00 3,494 +7.06(+1.59%)
Oct 25, 2022 430.53 452.54 430.53 444.94 3,925 +12.92(+2.99%)
Oct 24, 2022 445.50 445.50 420.00 432.02 7,349 +1.02(+0.24%)
Oct 21, 2022 431.00 438.50 420.00 431.00 2,515 +4.52(+1.06%)
Oct 20, 2022 415.46 440.00 415.46 426.48 2,642 -2.69(-0.63%)
Oct 19, 2022 443.24 443.24 429.17 429.17 3,126 +0.55(+0.13%)
Oct 18, 2022 449.00 449.00 423.30 428.62 3,585 -4.37(-1.01%)
Oct 17, 2022 430.00 440.00 430.00 432.99 3,046 -4.88(-1.11%)
Oct 14, 2022 434.11 447.05 434.11 437.87 3,494 -2.79(-0.63%)
Oct 13, 2022 430.11 445.25 430.11 440.66 2,651 +0.69(+0.16%)
Oct 12, 2022 432.00 452.00 432.00 439.97 1,838 -3.80(-0.86%)
Oct 11, 2022 447.27 452.00 443.61 443.77 2,364 -2.60(-0.58%)
Oct 10, 2022 456.50 456.50 441.23 446.37 2,850 -0.33(-0.07%)
Oct 07, 2022 455.95 455.95 446.70 446.70 5,595 -10.22(-2.24%)
Oct 06, 2022 444.50 463.51 444.50 456.92 1,912 +0.52(+0.11%)
Oct 05, 2022 468.56 468.56 444.00 456.40 2,219 -6.09(-1.32%)
Oct 04, 2022 456.07 462.49 447.01 462.49 10,712 +26.57(+6.10%)
Oct 03, 2022 436.50 439.75 423.50 435.92 5,719 +6.45(+1.50%)
Sep 30, 2022 441.50 441.50 427.03 429.47 16,517 -3.02(-0.70%)
Sep 29, 2022 444.62 444.62 425.12 432.49 12,229 -10.50(-2.37%)
Sep 28, 2022 450.00 450.00 431.03 442.99 3,291 +11.84(+2.75%)
Sep 27, 2022 418.18 437.16 418.18 431.15 11,858 +3.20(+0.75%)
Sep 26, 2022 434.00 434.00 418.56 427.95 5,266 -14.96(-3.38%)
Sep 23, 2022 456.00 461.96 439.01 442.91 4,537 -13.60(-2.98%)
Sep 22, 2022 445.02 464.08 445.02 456.51 3,743 +11.59(+2.60%)
Sep 21, 2022 435.83 453.45 435.83 444.92 4,119 -15.24(-3.31%)
Sep 20, 2022 459.00 462.27 450.12 460.16 6,999 -0.84(-0.18%)
Sep 19, 2022 441.50 464.50 441.50 461.00 4,977 +2.91(+0.64%)
Sep 16, 2022 442.00 460.00 442.00 458.09 1,575 +4.72(+1.04%)
Sep 15, 2022 443.91 471.69 443.91 453.37 4,437 -6.01(-1.31%)
Sep 14, 2022 445.05 473.50 445.05 459.38 1,793 +11.38(+2.54%)
Sep 13, 2022 452.00 461.00 438.00 448.00 4,144 -9.57(-2.09%)
Sep 12, 2022 441.30 464.75 441.30 457.57 5,003 +2.32(+0.51%)
Sep 09, 2022 466.92 466.92 451.14 455.25 12,040 +13.10(+2.96%)
Sep 08, 2022 444.00 455.90 441.38 442.15 9,736 +3.64(+0.83%)
Sep 07, 2022 450.50 450.50 423.46 438.51 6,145 -7.96(-1.78%)
Sep 06, 2022 463.22 463.22 435.39 446.47 6,550 -1.81(-0.40%)
Sep 02, 2022 435.11 462.64 435.11 448.28 2,865 -6.22(-1.37%)
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.