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

Mitsui & Company ADR (OP: MITSY )

1,031.47 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Jul 30, 2021 460.20 465.85 460.04 460.04 2,151 -4.10(-0.88%)
Jul 29, 2021 466.66 466.66 460.01 464.14 5,478 -2.33(-0.50%)
Jul 28, 2021 470.00 470.00 458.39 466.47 1,255 +9.46(+2.07%)
Jul 27, 2021 470.00 470.00 460.27 457.01 2,567 -8.54(-1.83%)
Jul 26, 2021 477.08 477.08 450.13 465.55 3,429 +6.83(+1.49%)
Jul 23, 2021 462.00 462.00 455.00 458.72 2,267 +3.72(+0.82%)
Jul 22, 2021 448.00 459.46 448.00 455.00 4,110 +0.00(+0.00%)
Jul 21, 2021 463.00 463.00 450.75 455.00 1,623 -1.21(-0.27%)
Jul 20, 2021 465.18 465.18 450.30 456.21 2,483 +1.92(+0.42%)
Jul 19, 2021 470.00 470.54 452.00 454.29 2,128 -4.84(-1.05%)
Jul 16, 2021 474.53 474.53 452.00 459.13 1,207 -3.49(-0.75%)
Jul 15, 2021 473.91 473.91 460.00 462.62 4,391 -3.97(-0.85%)
Jul 14, 2021 472.62 472.62 464.72 466.59 2,664 -3.06(-0.65%)
Jul 13, 2021 478.24 481.52 467.00 469.65 2,840 +3.65(+0.78%)
Jul 12, 2021 468.00 468.00 462.73 466.00 1,329 -0.48(-0.10%)
Jul 09, 2021 449.00 468.27 449.00 466.48 2,126 +13.35(+2.95%)
Jul 08, 2021 445.00 467.26 445.00 453.13 2,009 -4.96(-1.08%)
Jul 07, 2021 471.00 471.00 455.62 458.09 1,798 -9.71(-2.08%)
Jul 06, 2021 477.50 477.50 464.00 467.80 2,511 +14.28(+3.15%)
Jul 02, 2021 464.23 464.23 448.27 453.52 1,871 +5.63(+1.26%)
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.