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

Mitsui & Company ADR (OP: MITSY )

1,012.50 -1.16 (-0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Aug 31, 2022 470.00 474.56 465.47 465.88 4,612 -11.31(-2.37%)
Aug 30, 2022 500.45 500.45 476.00 477.19 6,164 +2.93(+0.62%)
Aug 29, 2022 486.50 486.50 470.47 474.27 2,666 -1.02(-0.21%)
Aug 26, 2022 491.05 491.05 471.49 475.29 1,637 -3.71(-0.77%)
Aug 25, 2022 480.00 480.28 461.25 479.00 2,818 +4.88(+1.03%)
Aug 24, 2022 455.89 474.12 455.89 474.12 2,305 +10.57(+2.28%)
Aug 23, 2022 461.24 466.16 449.99 463.55 5,597 +5.22(+1.14%)
Aug 22, 2022 463.00 473.37 450.69 458.33 3,774 +3.45(+0.76%)
Aug 19, 2022 459.87 469.78 454.54 454.88 1,204 -5.37(-1.17%)
Aug 18, 2022 458.62 462.25 457.39 460.25 1,974 -0.24(-0.05%)
Aug 17, 2022 464.39 464.39 456.00 460.49 1,155 +0.52(+0.11%)
Aug 16, 2022 472.00 472.00 457.12 459.97 2,863 -2.03(-0.44%)
Aug 15, 2022 460.35 462.12 459.49 462.00 2,730 +0.46(+0.10%)
Aug 12, 2022 475.50 475.50 457.51 461.54 2,863 +4.36(+0.95%)
Aug 11, 2022 442.09 467.00 442.09 457.18 2,916 +2.18(+0.48%)
Aug 10, 2022 437.44 463.00 437.44 455.00 3,839 +16.12(+3.67%)
Aug 09, 2022 453.28 453.28 438.33 438.88 5,077 -5.48(-1.23%)
Aug 08, 2022 450.00 455.00 444.36 444.36 4,289 +7.07(+1.62%)
Aug 05, 2022 435.81 439.16 427.86 437.29 2,276 -1.77(-0.40%)
Aug 04, 2022 450.25 450.25 423.16 439.06 896 -1.73(-0.39%)
Aug 03, 2022 448.79 448.79 440.79 440.79 12,528 +0.85(+0.19%)
Aug 02, 2022 457.00 457.00 439.94 439.94 3,758 -16.32(-3.58%)
Aug 01, 2022 445.00 470.51 445.00 456.26 4,228 +14.43(+3.27%)
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%)
Jul 01, 2022 430.00 430.00 406.61 425.61 9,200 -13.79(-3.14%)
Jun 30, 2022 451.39 439.06 435.48 439.40 3,431 -4.60(-1.04%)
Jun 29, 2022 435.00 458.83 435.00 444.00 7,136 -3.75(-0.84%)
Jun 28, 2022 464.00 464.00 439.48 447.75 13,592 +7.75(+1.76%)
Jun 27, 2022 454.08 454.08 427.44 440.00 5,148 -3.65(-0.82%)
Jun 24, 2022 452.00 452.00 440.36 443.65 5,468 +8.65(+1.99%)
Jun 23, 2022 437.59 441.07 430.59 435.00 4,637 -7.43(-1.68%)
Jun 22, 2022 428.05 450.00 428.05 442.43 5,280 -14.32(-3.14%)
Jun 21, 2022 470.50 470.50 455.63 456.75 3,461 -9.30(-2.00%)
Jun 17, 2022 466.98 485.00 466.00 466.05 3,385 -19.14(-3.94%)
Jun 16, 2022 495.68 495.68 476.32 485.19 2,878 +0.82(+0.17%)
Jun 15, 2022 492.83 492.83 467.86 484.37 3,745 -2.75(-0.57%)
Jun 14, 2022 495.00 495.00 476.23 487.12 4,099 -7.17(-1.45%)
Jun 13, 2022 483.00 510.31 483.00 494.29 5,391 -16.97(-3.32%)
Jun 10, 2022 517.47 517.47 507.62 511.26 9,670 -9.83(-1.89%)
Jun 09, 2022 520.00 529.37 517.65 521.09 1,813 +9.98(+1.95%)
Jun 08, 2022 517.44 517.44 506.93 511.11 1,065 +6.85(+1.36%)
Jun 07, 2022 503.00 506.67 499.46 504.26 2,195 +2.22(+0.44%)
Jun 06, 2022 501.87 507.90 501.15 502.04 1,852 +4.11(+0.83%)
Jun 03, 2022 488.66 499.40 488.66 497.93 1,028 -8.22(-1.62%)
Jun 02, 2022 508.74 508.74 503.00 506.15 1,523 +2.35(+0.47%)
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.