Indicators

Mitsui & Company ADR (OP: MITSY )

1,025.02 +12.52 (+1.24%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	357.18	357.51	353.55	355.73	600	-0.66(-0.19%)
Sep 27, 2018	356.32	358.10	353.45	356.38	1,349	-0.29(-0.08%)
Sep 26, 2018	349.76	358.91	349.76	356.68	774	-2.60(-0.73%)
Sep 25, 2018	366.19	366.19	358.32	359.28	607	+2.60(+0.73%)
Sep 24, 2018	358.85	358.85	354.90	356.68	569	-0.45(-0.13%)
Sep 21, 2018	358.49	358.49	356.06	357.12	400	+2.90(+0.82%)
Sep 20, 2018	356.54	356.54	352.41	354.22	5,352	+2.80(+0.80%)
Sep 19, 2018	353.53	353.53	350.84	351.42	1,455	+1.85(+0.53%)
Sep 18, 2018	351.03	352.88	347.43	349.57	1,028	+2.62(+0.75%)
Sep 17, 2018	344.54	348.89	344.54	346.95	2,442	+1.33(+0.39%)
Sep 14, 2018	342.00	347.38	339.57	345.62	1,500	+5.22(+1.53%)
Sep 13, 2018	341.72	342.00	339.24	340.40	1,908	+6.50(+1.95%)
Sep 12, 2018	332.81	333.90	328.69	333.90	10,799	+5.97(+1.82%)
Sep 11, 2018	326.25	328.00	326.00	327.93	3,936	+1.68(+0.51%)
Sep 10, 2018	325.98	327.77	325.08	326.25	1,079	+2.23(+0.69%)
Sep 07, 2018	329.26	329.26	319.22	324.02	1,400	+0.87(+0.27%)
Sep 06, 2018	320.55	324.61	320.55	323.15	869	+1.79(+0.56%)
Sep 05, 2018	322.86	322.86	319.42	321.36	1,142	-3.67(-1.13%)

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.