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

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
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 (%)
Jan 29, 2021 382.00 382.00 368.62 372.55 2,400 -11.49(-2.99%)
Jan 28, 2021 368.00 384.31 368.00 384.04 1,878 -0.10(-0.03%)
Jan 27, 2021 374.50 397.28 374.50 384.14 2,537 -6.42(-1.64%)
Jan 26, 2021 399.00 399.00 377.64 390.56 2,169 -2.50(-0.64%)
Jan 25, 2021 397.00 402.64 388.00 393.06 1,118 -3.81(-0.96%)
Jan 22, 2021 382.82 405.98 382.82 396.87 3,800 +1.87(+0.47%)
Jan 21, 2021 400.69 406.88 392.50 395.00 1,778 +0.51(+0.13%)
Jan 20, 2021 385.09 394.96 385.09 394.49 912 +9.78(+2.54%)
Jan 19, 2021 381.38 387.69 380.00 384.71 3,571 +3.33(+0.87%)
Jan 15, 2021 388.08 389.00 369.54 381.38 3,300 -5.62(-1.45%)
Jan 14, 2021 380.50 389.24 380.50 387.00 3,881 +2.25(+0.58%)
Jan 13, 2021 378.17 395.00 378.17 384.75 1,827 +5.24(+1.38%)
Jan 12, 2021 368.00 381.39 368.00 379.51 5,137 -4.12(-1.07%)
Jan 11, 2021 385.13 385.13 375.89 383.63 2,447 -2.35(-0.61%)
Jan 08, 2021 394.02 394.02 382.39 385.98 6,100 -0.03(-0.01%)
Jan 07, 2021 394.75 394.75 371.42 386.01 5,564 +9.03(+2.40%)
Jan 06, 2021 376.00 377.00 362.20 376.98 8,935 +9.78(+2.66%)
Jan 05, 2021 374.63 374.63 363.70 367.20 1,905 +4.30(+1.18%)
Jan 04, 2021 376.00 376.00 361.42 362.90 6,597 -5.87(-1.59%)
Dec 31, 2020 368.77 368.77 368.77 1,060 +1.77(+0.48%)
Dec 30, 2020 376.00 376.00 365.89 367.00 1,060 -1.50(-0.41%)
Dec 29, 2020 355.50 369.34 355.50 368.50 2,319 +0.01(+0.00%)
Dec 28, 2020 376.00 376.00 354.93 368.49 893 +4.77(+1.31%)
Dec 24, 2020 358.11 372.72 358.11 363.72 400 -1.78(-0.49%)
Dec 23, 2020 372.50 372.50 355.95 365.50 1,835 +0.40(+0.11%)
Dec 22, 2020 374.50 374.50 361.03 365.10 2,792 -1.90(-0.52%)
Dec 21, 2020 365.00 371.00 354.50 367.00 2,260 -3.90(-1.05%)
Dec 18, 2020 366.07 376.00 366.07 370.90 1,700 -0.10(-0.03%)
Dec 17, 2020 364.56 375.92 364.56 371.00 799 -0.62(-0.17%)
Dec 16, 2020 383.00 383.00 360.42 371.62 1,611 +6.54(+1.79%)
Dec 15, 2020 353.21 371.50 353.21 365.08 1,401 -5.14(-1.39%)
Dec 14, 2020 377.93 382.27 359.70 370.22 2,165 +0.26(+0.07%)
Dec 11, 2020 380.78 380.78 358.23 369.96 2,500 +4.27(+1.17%)
Dec 10, 2020 356.77 373.75 356.77 365.69 1,639 +5.32(+1.48%)
Dec 09, 2020 351.06 373.08 351.06 360.37 4,377 -5.13(-1.40%)
Dec 08, 2020 357.15 373.95 357.15 365.50 7,641 +0.16(+0.04%)
Dec 07, 2020 361.00 377.46 356.00 365.34 3,740 +3.71(+1.03%)
Dec 04, 2020 359.00 361.63 353.00 361.63 5,300 +1.40(+0.39%)
Dec 03, 2020 361.01 370.03 353.00 360.23 4,059 +8.70(+2.47%)
Dec 02, 2020 339.69 360.66 339.69 351.53 2,866 +4.92(+1.42%)
Dec 01, 2020 356.00 356.00 335.69 346.61 2,625 +4.47(+1.31%)
Nov 30, 2020 353.00 353.00 342.14 342.14 3,045 -18.86(-5.22%)
Nov 27, 2020 370.60 370.60 354.79 361.00 500 +1.44(+0.40%)
Nov 25, 2020 366.90 366.90 345.14 359.56 1,100 -5.09(-1.40%)
Nov 24, 2020 353.27 371.00 353.27 364.65 3,096 +2.99(+0.83%)
Nov 23, 2020 350.62 367.00 350.62 361.66 894 +2.80(+0.78%)
Nov 20, 2020 356.52 367.00 346.05 358.87 700 -3.99(-1.10%)
Nov 19, 2020 362.76 370.53 355.00 362.85 1,794 +5.04(+1.41%)
Nov 18, 2020 370.00 370.00 348.51 357.81 1,892 +0.00(+0.00%)
Nov 17, 2020 368.08 368.08 346.29 357.81 2,010 +4.31(+1.22%)
Nov 16, 2020 351.71 361.00 342.42 353.50 3,557 +9.47(+2.75%)
Nov 13, 2020 335.46 347.35 330.93 344.02 1,200 +1.52(+0.45%)
Nov 12, 2020 353.72 353.72 341.00 342.50 2,435 -9.44(-2.68%)
Nov 11, 2020 357.33 357.33 336.21 351.94 2,879 +1.96(+0.56%)
Nov 10, 2020 334.49 352.00 334.49 349.98 2,738 +6.73(+1.96%)
Nov 09, 2020 349.50 349.50 326.50 343.25 1,517 +12.44(+3.76%)
Nov 06, 2020 340.50 340.50 320.85 330.81 1,900 +3.46(+1.06%)
Nov 05, 2020 335.50 335.50 325.01 327.35 2,027 -2.65(-0.80%)
Nov 04, 2020 339.00 339.00 319.26 330.00 5,223 +0.46(+0.14%)
Nov 03, 2020 329.00 331.25 321.81 329.54 3,085 +7.73(+2.40%)
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.