Indicators

Mitsui & Company ADR (OP: MITSY )

1,046.07 +14.60 (+1.42%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	435.88	442.31	426.40	441.83	4,133	+6.28(+1.44%)
Jul 28, 2022	435.75	440.88	429.50	435.55	2,341	-0.47(-0.11%)
Jul 27, 2022	417.18	436.59	417.18	436.02	3,876	+12.03(+2.84%)
Jul 26, 2022	427.69	427.98	423.01	423.99	6,386	-6.52(-1.51%)
Jul 25, 2022	419.00	431.00	419.00	430.51	5,718	+8.46(+2.00%)
Jul 22, 2022	427.00	428.76	420.74	422.05	1,992	-4.58(-1.07%)
Jul 21, 2022	408.58	432.90	408.58	426.63	3,638	+2.27(+0.53%)
Jul 20, 2022	426.35	427.64	423.22	424.36	10,327	+1.16(+0.27%)
Jul 19, 2022	410.09	424.05	410.09	423.20	14,776	+8.21(+1.98%)
Jul 18, 2022	407.80	422.50	407.80	414.99	10,633	+5.14(+1.25%)
Jul 15, 2022	407.90	412.43	407.90	409.85	3,930	-2.19(-0.53%)
Jul 14, 2022	414.00	414.00	404.00	412.04	3,531	-2.37(-0.57%)
Jul 13, 2022	400.00	418.50	400.00	414.41	4,332	+1.87(+0.45%)
Jul 12, 2022	404.77	430.68	404.77	412.54	4,798	-5.89(-1.41%)
Jul 11, 2022	434.94	434.94	417.79	418.43	8,270	-4.10(-0.97%)
Jul 08, 2022	408.97	432.00	408.97	422.53	6,164	+4.54(+1.09%)
Jul 07, 2022	411.00	424.93	411.00	417.99	11,163	+8.99(+2.20%)
Jul 06, 2022	420.00	420.00	406.22	409.00	17,802	-18.30(-4.28%)
Jul 05, 2022	438.74	438.74	420.00	427.30	4,456	+1.69(+0.40%)

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.