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

Mitsui & Company ADR (OP: MITSY )

998.86 +10.00 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2024 975.00 993.25 966.00 971.28 4,524 -9.43(-0.96%)
Apr 29, 2024 973.30 984.19 973.30 980.71 2,009 +8.78(+0.90%)
Apr 26, 2024 964.54 975.56 936.73 971.93 3,038 +21.28(+2.24%)
Apr 25, 2024 952.00 962.00 937.15 950.65 3,746 -17.58(-1.82%)
Apr 24, 2024 999.50 999.50 960.31 968.23 2,074 +19.48(+2.05%)
Apr 23, 2024 952.00 952.35 937.73 948.75 2,231 -1.02(-0.11%)
Apr 22, 2024 973.24 973.24 934.39 949.77 1,376 +21.15(+2.28%)
Apr 19, 2024 910.00 910.00 910.00 928.62 2,684 +7.62(+0.83%)
Apr 18, 2024 932.15 932.15 915.26 921.00 2,458 +5.50(+0.60%)
Apr 17, 2024 910.00 929.95 910.00 915.50 5,092 -14.45(-1.55%)
Apr 16, 2024 939.70 939.70 926.57 929.95 3,889 -27.69(-2.89%)
Apr 15, 2024 942.84 998.00 942.84 957.64 1,383 +4.82(+0.51%)
Apr 12, 2024 989.55 989.55 933.98 952.82 1,287 -11.75(-1.22%)
Apr 11, 2024 937.00 980.35 937.00 964.57 1,663 +14.77(+1.55%)
Apr 10, 2024 975.00 996.11 945.20 949.80 1,717 -33.42(-3.40%)
Apr 09, 2024 1003 1014 979.52 983.22 1,305 +20.92(+2.17%)
Apr 08, 2024 945.08 980.76 941.75 962.30 1,645 +16.80(+1.78%)
Apr 05, 2024 930.95 947.00 930.95 945.50 7,631 +24.80(+2.69%)
Apr 04, 2024 942.73 942.73 919.95 920.70 992 -6.05(-0.65%)
Apr 03, 2024 913.10 927.71 913.10 926.75 3,874 +13.33(+1.46%)
Apr 02, 2024 920.00 920.00 901.56 913.42 1,171 -12.05(-1.30%)
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.