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

Mitsui & Company ADR (OP: MITSY )

921.00 +5.50 (+0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
May 31, 2022 505.21 505.21 497.62 499.52 2,743 +0.16(+0.03%)
May 27, 2022 504.49 504.49 497.75 499.36 2,118 -3.96(-0.79%)
May 26, 2022 502.23 504.74 496.10 503.32 2,080 +1.38(+0.27%)
May 25, 2022 501.00 501.94 495.00 501.94 3,948 +11.07(+2.26%)
May 24, 2022 495.00 495.00 490.80 490.87 2,473 +0.42(+0.09%)
May 23, 2022 494.06 494.06 488.00 490.45 3,337 +0.34(+0.07%)
May 20, 2022 490.00 492.56 486.56 490.11 1,699 +10.11(+2.11%)
May 19, 2022 471.26 481.27 471.26 480.00 1,806 +5.00(+1.05%)
May 18, 2022 473.17 483.17 472.91 475.00 1,153 -2.50(-0.52%)
May 17, 2022 473.93 477.50 471.26 477.50 2,616 +5.99(+1.27%)
May 16, 2022 474.72 474.72 468.67 471.51 2,608 -9.12(-1.90%)
May 13, 2022 492.44 492.44 477.10 480.63 2,416 -8.21(-1.68%)
May 12, 2022 474.28 504.00 474.28 488.84 2,291 +13.85(+2.92%)
May 11, 2022 460.50 487.74 460.50 474.99 2,874 -3.81(-0.80%)
May 10, 2022 485.00 500.00 478.80 478.80 2,718 -21.19(-4.24%)
May 09, 2022 520.72 520.72 496.33 499.99 3,251 -16.35(-3.17%)
May 06, 2022 507.18 518.40 507.18 516.33 6,736 +27.33(+5.59%)
May 05, 2022 507.00 507.00 483.89 489.00 3,183 -10.14(-2.03%)
May 04, 2022 480.47 505.00 480.47 499.14 3,231 +8.14(+1.66%)
May 03, 2022 478.01 498.09 478.01 491.00 4,947 +1.48(+0.30%)
May 02, 2022 504.40 504.40 485.10 489.52 5,347 +4.49(+0.93%)
Apr 29, 2022 487.42 496.79 485.03 485.03 2,880 -6.86(-1.39%)
Apr 28, 2022 497.50 513.92 465.00 491.89 2,577 +13.91(+2.91%)
Apr 27, 2022 481.34 482.14 475.06 477.98 4,131 -4.01(-0.83%)
Apr 26, 2022 499.58 499.58 481.10 481.99 5,865 -13.47(-2.72%)
Apr 25, 2022 478.62 508.62 478.62 495.46 5,084 -5.22(-1.04%)
Apr 22, 2022 511.50 511.50 500.30 500.68 2,894 -10.87(-2.12%)
Apr 21, 2022 515.00 522.71 511.44 511.55 49,753 -4.35(-0.84%)
Apr 20, 2022 515.00 520.29 509.39 515.90 23,952 +4.90(+0.96%)
Apr 19, 2022 518.21 518.21 505.00 511.00 3,027 -1.89(-0.37%)
Apr 18, 2022 527.77 527.77 496.62 512.89 1,669 -1.95(-0.38%)
Apr 14, 2022 499.00 518.21 499.00 514.84 2,492 +8.24(+1.63%)
Apr 13, 2022 515.00 515.00 500.00 506.60 3,839 +10.91(+2.20%)
Apr 12, 2022 511.00 511.00 484.61 495.69 2,509 -0.31(-0.06%)
Apr 11, 2022 513.50 513.50 496.00 496.00 1,714 -7.25(-1.44%)
Apr 08, 2022 515.50 515.50 485.23 503.25 1,682 -2.34(-0.46%)
Apr 07, 2022 521.00 521.00 490.35 505.59 1,731 -1.62(-0.32%)
Apr 06, 2022 509.00 510.13 503.86 507.20 2,907 -1.80(-0.35%)
Apr 05, 2022 532.63 532.63 505.30 509.00 2,763 -27.76(-5.17%)
Apr 04, 2022 532.00 547.02 532.00 536.76 2,671 -3.26(-0.60%)
Apr 01, 2022 532.00 554.00 532.00 540.02 2,394 -5.98(-1.09%)
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%)
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.