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

Mitsui & Company ADR (OP: MITSY )

1,011.00 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 31, 2018 335.53 336.37 332.25 334.55 546 -7.05(-2.06%)
Jul 30, 2018 340.52 344.45 340.33 341.60 1,123 -1.19(-0.35%)
Jul 27, 2018 345.45 345.45 341.61 342.79 800 +2.58(+0.76%)
Jul 26, 2018 342.04 342.04 339.53 340.21 346 -0.24(-0.07%)
Jul 25, 2018 338.31 340.78 336.25 340.45 658 +0.81(+0.24%)
Jul 24, 2018 342.16 342.16 338.53 339.63 772 +2.63(+0.78%)
Jul 23, 2018 338.45 338.45 334.71 337.00 503 +3.98(+1.19%)
Jul 20, 2018 333.86 333.86 330.34 333.02 1,263 -3.24(-0.96%)
Jul 19, 2018 337.50 337.67 331.97 336.26 1,076 -0.56(-0.17%)
Jul 18, 2018 338.21 338.45 334.91 336.82 1,401 -0.28(-0.08%)
Jul 17, 2018 337.45 338.24 333.83 337.10 1,858 +3.27(+0.98%)
Jul 16, 2018 335.00 335.00 333.16 333.83 1,511 +0.20(+0.06%)
Jul 13, 2018 333.13 334.39 331.78 333.63 883 +1.99(+0.60%)
Jul 12, 2018 333.12 336.24 330.66 331.64 1,255 -2.73(-0.82%)
Jul 11, 2018 336.77 342.18 333.59 334.38 9,891 -2.26(-0.67%)
Jul 10, 2018 338.00 338.40 336.28 336.64 6,209 +0.12(+0.04%)
Jul 09, 2018 338.34 338.34 335.00 336.52 1,624 +0.51(+0.15%)
Jul 06, 2018 335.62 336.58 333.60 336.01 794 +5.18(+1.56%)
Jul 05, 2018 331.98 331.98 327.94 330.83 890 +2.78(+0.85%)
Jul 03, 2018 328.06 328.06 328.06 0 -1.51(-0.46%)
Jul 02, 2018 329.67 331.03 328.31 329.57 9,430 -3.35(-1.01%)
Jun 29, 2018 334.63 334.63 332.08 332.92 651 +0.65(+0.20%)
Jun 28, 2018 333.69 333.69 329.79 332.27 1,364 +1.42(+0.43%)
Jun 27, 2018 333.80 333.99 330.50 330.85 1,758 +3.06(+0.93%)
Jun 26, 2018 329.46 329.46 327.00 327.80 1,889 +0.60(+0.18%)
Jun 25, 2018 330.92 330.92 326.27 327.19 1,033 -1.23(-0.37%)
Jun 22, 2018 330.49 330.49 327.31 328.43 1,291 -1.85(-0.56%)
Jun 21, 2018 331.57 331.57 327.83 330.28 762 -3.42(-1.02%)
Jun 20, 2018 336.62 336.62 332.38 333.70 864 -5.39(-1.59%)
Jun 19, 2018 335.52 339.40 335.52 339.09 1,003 -3.80(-1.11%)
Jun 18, 2018 342.91 343.18 341.00 342.89 981 -3.18(-0.92%)
Jun 15, 2018 349.43 349.43 346.06 427 -3.36(-0.96%)
Jun 14, 2018 347.55 351.68 347.55 349.43 645 -9.26(-2.58%)
Jun 13, 2018 353.66 358.69 353.66 358.69 2,665 -0.61(-0.17%)
Jun 12, 2018 360.85 361.57 359.20 359.30 3,105 -1.94(-0.54%)
Jun 11, 2018 362.19 362.19 360.75 361.24 2,010 -0.77(-0.21%)
Jun 08, 2018 361.94 363.00 358.37 362.01 2,852 -1.40(-0.39%)
Jun 07, 2018 360.21 363.86 360.21 363.41 4,364 +4.66(+1.30%)
Jun 06, 2018 359.39 359.74 355.46 358.75 2,002 -1.62(-0.45%)
Jun 05, 2018 359.89 361.00 359.75 360.38 2,036 -0.50(-0.14%)
Jun 04, 2018 360.25 362.94 360.25 360.88 666 +2.38(+0.66%)
Jun 01, 2018 358.79 359.50 356.00 358.50 2,375 +8.25(+2.36%)
May 31, 2018 353.99 355.00 349.63 350.25 773 +4.51(+1.31%)
May 30, 2018 344.51 346.04 342.57 345.73 1,250 -0.53(-0.15%)
May 29, 2018 345.35 347.22 345.00 346.26 1,074 -5.06(-1.44%)
May 25, 2018 351.32 351.32 351.32 0 -3.29(-0.93%)
May 24, 2018 358.67 358.67 353.65 354.61 470 +0.27(+0.08%)
May 23, 2018 353.87 354.34 351.43 354.34 655 -8.75(-2.41%)
May 22, 2018 360.24 363.57 360.24 363.09 1,148 +4.08(+1.14%)
May 21, 2018 357.44 361.45 357.44 359.01 597 -3.99(-1.10%)
May 18, 2018 358.84 363.14 358.84 363.00 323 +1.75(+0.48%)
May 17, 2018 360.25 361.25 359.44 361.25 684 +2.06(+0.57%)
May 16, 2018 360.20 360.25 354.50 359.19 780 +3.02(+0.85%)
May 15, 2018 358.20 358.20 354.60 356.18 772 -4.07(-1.13%)
May 14, 2018 360.50 360.50 357.70 360.25 1,898 -1.05(-0.29%)
May 11, 2018 360.39 362.29 358.61 361.30 2,252 +5.42(+1.52%)
May 10, 2018 354.85 355.88 351.50 355.88 1,226 +1.88(+0.53%)
May 09, 2018 353.81 354.00 350.50 354.00 1,956 -0.75(-0.21%)
May 08, 2018 349.63 354.75 349.63 354.75 6,109 -9.80(-2.69%)
May 07, 2018 364.21 364.55 362.00 364.55 411 -0.59(-0.16%)
May 04, 2018 361.94 366.08 360.00 365.14 372 +1.40(+0.39%)
May 03, 2018 362.20 363.74 358.28 363.74 1,148 +2.11(+0.58%)
May 02, 2018 363.91 363.91 359.75 361.63 796 -2.62(-0.72%)
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.