Indicators

Mitsui & Company ADR (OP: MITSY )

1,010.00 -2.00 (-0.20%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	308.23	308.23	300.69	303.73	2,100	-6.28(-2.03%)
May 28, 2020	304.62	312.00	304.62	310.01	374	+2.12(+0.69%)
May 27, 2020	311.14	311.14	304.07	307.90	1,494	+5.76(+1.91%)
May 26, 2020	306.14	306.15	299.67	302.14	2,458	+7.14(+2.42%)
May 22, 2020	290.79	296.04	290.79	295.00	1,100	-2.96(-0.99%)
May 21, 2020	289.39	304.05	289.39	297.96	1,170	-2.21(-0.73%)
May 20, 2020	301.80	302.20	296.92	300.17	3,308	+5.25(+1.78%)
May 19, 2020	300.00	301.49	294.69	294.91	4,464	-2.71(-0.91%)
May 18, 2020	300.00	300.00	293.25	297.62	2,789	+10.67(+3.72%)
May 15, 2020	296.50	296.50	277.00	286.95	2,700	+1.18(+0.41%)
May 14, 2020	288.00	292.98	281.03	285.77	1,414	-8.24(-2.80%)
May 13, 2020	294.39	298.26	289.39	294.01	1,870	-3.31(-1.11%)
May 12, 2020	293.04	301.50	293.04	297.32	1,776	-7.99(-2.62%)
May 11, 2020	308.94	308.94	301.71	305.31	2,424	+8.83(+2.98%)
May 08, 2020	287.94	307.58	287.94	296.48	2,200	+14.48(+5.13%)
May 07, 2020	290.75	290.75	278.77	282.00	6,906	+6.52(+2.37%)
May 06, 2020	288.66	288.66	269.86	275.48	5,846	-1.68(-0.61%)
May 05, 2020	270.18	287.84	268.27	277.16	2,339	+2.85(+1.04%)
May 04, 2020	280.00	284.83	271.75	274.31	2,571	-1.77(-0.64%)

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.