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

Mitsui & Company ADR (OP: MITSY )

1,025.02 +12.52 (+1.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Mar 31, 2022 563.75 563.75 540.00 546.00 2,027 +2.04(+0.38%)
Mar 30, 2022 549.00 549.00 543.15 543.96 7,850 -2.44(-0.45%)
Mar 29, 2022 560.00 560.00 542.23 546.40 2,562 +3.78(+0.70%)
Mar 28, 2022 538.46 560.00 538.46 542.62 1,903 -17.86(-3.19%)
Mar 25, 2022 577.00 577.00 555.85 560.48 1,609 +8.39(+1.52%)
Mar 24, 2022 571.00 571.00 550.00 552.09 615 +1.89(+0.34%)
Mar 23, 2022 561.67 561.83 548.30 550.20 1,491 -5.95(-1.07%)
Mar 22, 2022 571.00 571.00 550.00 556.15 2,157 +23.79(+4.47%)
Mar 21, 2022 530.00 537.04 524.48 532.36 2,725 +2.85(+0.54%)
Mar 18, 2022 541.93 541.93 507.00 529.51 1,336 +1.71(+0.32%)
Mar 17, 2022 541.00 541.00 525.20 527.80 2,887 +15.59(+3.04%)
Mar 16, 2022 498.53 512.90 498.53 512.21 2,184 +5.60(+1.10%)
Mar 15, 2022 515.05 515.05 502.01 506.62 1,575 -13.28(-2.56%)
Mar 14, 2022 538.27 538.27 506.52 519.90 5,553 +0.56(+0.11%)
Mar 11, 2022 524.76 536.74 512.78 519.34 1,317 +5.98(+1.16%)
Mar 10, 2022 529.40 529.40 501.00 513.36 5,357 -1.68(-0.33%)
Mar 09, 2022 530.30 530.30 506.67 515.04 3,664 -3.47(-0.67%)
Mar 08, 2022 524.53 524.53 510.50 518.51 2,915 -11.30(-2.13%)
Mar 07, 2022 521.51 551.00 521.51 529.81 2,248 +8.66(+1.66%)
Mar 04, 2022 503.00 533.77 503.00 521.15 2,156 +13.56(+2.67%)
Mar 03, 2022 502.35 529.00 502.35 507.59 2,879 +13.65(+2.76%)
Mar 02, 2022 504.72 504.72 486.01 493.94 2,497 +10.94(+2.27%)
Mar 01, 2022 492.00 504.81 482.00 483.00 2,997 -17.27(-3.45%)
Feb 28, 2022 513.50 513.50 496.90 500.27 4,482 -26.07(-4.95%)
Feb 25, 2022 536.00 528.35 509.09 526.34 2,879 +16.48(+3.23%)
Feb 24, 2022 517.73 517.73 489.00 509.86 2,063 -13.88(-2.65%)
Feb 23, 2022 536.35 536.35 523.00 523.74 1,559 -7.88(-1.48%)
Feb 22, 2022 544.00 544.00 507.00 531.62 1,646 -6.43(-1.20%)
Feb 18, 2022 538.05 0 +2.06(+0.38%)
Feb 17, 2022 553.13 553.13 523.76 535.99 1,412 +11.00(+2.10%)
Feb 16, 2022 536.04 536.04 518.75 524.99 1,730 +2.98(+0.57%)
Feb 15, 2022 530.00 530.00 518.80 522.01 1,743 -8.99(-1.69%)
Feb 14, 2022 545.46 545.46 525.64 531.00 1,451 +12.25(+2.36%)
Feb 11, 2022 533.23 533.23 513.73 518.75 746 +0.71(+0.14%)
Feb 10, 2022 534.19 534.19 518.01 518.04 4,008 -7.46(-1.42%)
Feb 09, 2022 519.00 529.72 519.00 525.50 4,009 +6.89(+1.33%)
Feb 08, 2022 532.62 532.62 514.46 518.61 1,095 +4.16(+0.81%)
Feb 07, 2022 531.14 531.14 510.33 514.45 2,650 -0.05(-0.01%)
Feb 04, 2022 506.00 532.76 500.00 514.50 2,238 +18.69(+3.77%)
Feb 03, 2022 506.00 490.92 495.82 1,278 -7.70(-1.53%)
Feb 02, 2022 506.00 506.00 494.00 503.52 2,079 +11.22(+2.28%)
Feb 01, 2022 481.57 506.00 444.65 492.30 18,254 -3.83(-0.77%)
Jan 31, 2022 495.50 506.00 492.45 496.13 1,647 +4.30(+0.87%)
Jan 28, 2022 475.50 502.51 475.50 491.83 2,336 +2.98(+0.61%)
Jan 27, 2022 476.44 497.50 476.44 488.85 10,276 -2.37(-0.48%)
Jan 26, 2022 506.00 506.00 485.00 491.22 3,262 +0.89(+0.18%)
Jan 25, 2022 476.00 505.84 476.00 490.33 2,247 -4.07(-0.82%)
Jan 24, 2022 508.55 508.55 486.23 494.40 3,003 -7.50(-1.49%)
Jan 21, 2022 505.00 516.77 500.00 501.90 1,654 -1.09(-0.22%)
Jan 20, 2022 513.00 513.00 498.00 502.99 2,613 +2.99(+0.60%)
Jan 19, 2022 513.00 513.00 495.00 500.00 2,364 +1.55(+0.31%)
Jan 18, 2022 504.00 512.44 497.00 498.45 1,764 -5.41(-1.07%)
Jan 14, 2022 503.86 0 -2.96(-0.58%)
Jan 13, 2022 501.00 519.01 501.00 506.82 1,341 +8.85(+1.78%)
Jan 12, 2022 483.75 513.35 483.75 497.97 1,038 +8.17(+1.67%)
Jan 11, 2022 471.40 489.85 471.40 489.80 2,638 +10.78(+2.25%)
Jan 10, 2022 497.16 497.16 476.00 479.02 3,812 -2.48(-0.52%)
Jan 07, 2022 494.72 494.72 478.36 481.50 1,464 -4.42(-0.91%)
Jan 06, 2022 475.20 499.00 475.20 485.92 1,288 -4.08(-0.83%)
Jan 05, 2022 492.00 492.26 475.20 490.00 1,283 +10.50(+2.19%)
Jan 04, 2022 480.00 480.00 474.11 479.50 2,245 +2.58(+0.54%)
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.