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

Mitsui & Company ADR (OP: MITSY )

998.86 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 28, 2024 950.00 950.00 903.82 937.97 1,456 +8.96(+0.96%)
Mar 27, 2024 950.00 950.00 926.65 929.01 1,071 -17.66(-1.87%)
Mar 26, 2024 950.00 950.00 939.10 946.67 5,020 +5.57(+0.59%)
Mar 25, 2024 949.90 949.90 933.00 941.10 1,341 +0.20(+0.02%)
Mar 22, 2024 950.00 950.00 933.00 940.90 1,372 +0.90(+0.10%)
Mar 21, 2024 950.00 950.00 912.28 940.00 2,301 +28.00(+3.07%)
Mar 20, 2024 897.99 914.07 897.99 912.00 1,451 +8.18(+0.91%)
Mar 19, 2024 895.59 918.50 895.00 903.82 2,020 +13.87(+1.56%)
Mar 18, 2024 918.99 918.99 886.91 889.95 2,027 +9.95(+1.13%)
Mar 15, 2024 855.11 886.13 855.11 880.00 2,513 +29.41(+3.46%)
Mar 14, 2024 851.50 870.00 844.00 850.59 1,396 -0.01(-0.00%)
Mar 13, 2024 855.00 877.77 845.00 850.60 2,075 -7.40(-0.86%)
Mar 12, 2024 856.81 864.00 850.00 858.00 6,061 -18.50(-2.11%)
Mar 11, 2024 900.00 900.00 888.88 876.50 3,381 -36.36(-3.98%)
Mar 08, 2024 939.30 939.30 890.50 912.86 1,972 -0.72(-0.08%)
Mar 07, 2024 920.00 920.00 884.25 913.58 1,862 -7.94(-0.86%)
Mar 06, 2024 944.10 944.10 903.80 921.52 2,121 +13.02(+1.43%)
Mar 05, 2024 934.17 937.84 878.63 908.50 1,281 +14.82(+1.66%)
Mar 04, 2024 885.63 926.78 857.20 893.68 1,980 -4.13(-0.46%)
Mar 01, 2024 865.27 914.60 865.27 897.81 1,196 +27.30(+3.14%)
Feb 29, 2024 875.00 878.38 870.51 870.51 2,010 +2.21(+0.25%)
Feb 28, 2024 887.70 887.70 834.85 868.30 1,642 -8.70(-0.99%)
Feb 27, 2024 895.50 895.50 848.00 877.00 1,807 -2.92(-0.33%)
Feb 26, 2024 900.00 900.00 845.00 879.92 4,902 +6.21(+0.71%)
Feb 23, 2024 860.00 879.50 860.00 873.71 2,610 +4.96(+0.57%)
Feb 22, 2024 848.50 870.00 846.00 868.75 4,818 +16.90(+1.98%)
Feb 21, 2024 850.20 868.45 850.12 851.85 2,620 +4.99(+0.59%)
Feb 20, 2024 838.00 851.41 838.00 846.86 1,799 +8.86(+1.06%)
Feb 16, 2024 850.40 850.40 805.00 838.00 897 +22.70(+2.78%)
Feb 15, 2024 780.50 832.75 780.50 815.30 1,811 +9.55(+1.19%)
Feb 14, 2024 804.50 824.00 800.00 805.75 1,040 +2.06(+0.26%)
Feb 13, 2024 838.00 838.00 787.00 803.69 1,724 +9.69(+1.22%)
Feb 12, 2024 771.56 812.00 771.56 794.00 1,381 +6.00(+0.76%)
Feb 09, 2024 781.82 797.04 781.82 788.00 2,539 +3.92(+0.50%)
Feb 08, 2024 812.00 812.00 777.61 784.08 2,219 -11.56(-1.45%)
Feb 07, 2024 766.00 815.00 766.00 795.64 1,606 +24.04(+3.12%)
Feb 06, 2024 775.00 780.00 766.32 771.60 2,954 -10.36(-1.32%)
Feb 05, 2024 788.06 788.06 773.69 781.96 1,443 -15.04(-1.89%)
Feb 02, 2024 801.81 801.81 787.51 797.00 1,478 -34.75(-4.18%)
Feb 01, 2024 818.98 834.89 818.98 831.75 1,921 +25.23(+3.13%)
Jan 31, 2024 818.00 818.00 803.50 806.52 3,058 +2.94(+0.37%)
Jan 30, 2024 793.99 806.60 793.99 803.58 1,907 +0.84(+0.10%)
Jan 29, 2024 788.18 802.77 788.18 802.74 2,145 +11.19(+1.41%)
Jan 26, 2024 795.80 795.80 790.26 791.55 1,201 -6.54(-0.82%)
Jan 25, 2024 807.00 807.00 795.83 798.09 1,739 +1.61(+0.20%)
Jan 24, 2024 803.95 808.22 796.48 796.48 3,418 -4.37(-0.55%)
Jan 23, 2024 801.01 801.28 785.87 800.85 2,173 -9.82(-1.21%)
Jan 22, 2024 814.18 814.57 807.25 810.67 3,410 +5.30(+0.66%)
Jan 19, 2024 800.00 807.64 800.00 805.37 2,395 -1.07(-0.13%)
Jan 18, 2024 807.70 807.70 800.00 806.44 3,073 -0.62(-0.08%)
Jan 17, 2024 810.50 813.37 797.82 807.06 3,127 -3.28(-0.40%)
Jan 16, 2024 810.19 816.48 806.84 810.34 2,044 +4.00(+0.50%)
Jan 12, 2024 814.70 814.70 803.02 806.34 2,028 +22.20(+2.83%)
Jan 11, 2024 779.00 785.18 777.05 784.14 8,007 +19.43(+2.54%)
Jan 10, 2024 745.00 782.00 745.00 764.71 3,448 +15.61(+2.08%)
Jan 09, 2024 773.99 774.50 748.10 749.10 3,635 -16.50(-2.16%)
Jan 08, 2024 754.72 779.00 729.00 765.60 1,591 +10.88(+1.44%)
Jan 05, 2024 740.00 762.42 740.00 754.72 1,642 +4.66(+0.62%)
Jan 04, 2024 734.00 754.70 734.00 750.06 1,251 +8.05(+1.08%)
Jan 03, 2024 738.00 742.46 736.48 742.01 2,497 +3.38(+0.46%)
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.