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 (%)
Sep 30, 2021 430.77 444.49 430.77 440.49 2,200 -1.62(-0.37%)
Sep 29, 2021 427.89 451.98 427.89 442.11 6,793 +1.85(+0.42%)
Sep 28, 2021 451.48 453.95 435.53 440.26 5,618 -3.98(-0.90%)
Sep 27, 2021 457.34 457.34 440.00 444.24 2,871 +5.24(+1.19%)
Sep 24, 2021 442.49 442.49 436.02 439.00 3,196 -1.00(-0.23%)
Sep 23, 2021 425.88 445.00 425.88 440.00 3,372 -0.63(-0.14%)
Sep 22, 2021 448.00 448.00 433.45 440.63 7,400 -9.22(-2.05%)
Sep 21, 2021 462.50 462.50 437.15 449.85 4,220 +3.47(+0.78%)
Sep 20, 2021 442.16 448.50 442.00 446.38 3,172 -8.63(-1.90%)
Sep 17, 2021 469.20 469.20 453.00 455.01 2,090 -14.62(-3.11%)
Sep 16, 2021 475.58 480.88 461.10 469.63 1,748 +0.67(+0.14%)
Sep 15, 2021 480.88 480.88 459.85 468.96 3,160 +0.19(+0.04%)
Sep 14, 2021 474.50 486.28 468.36 468.76 2,302 -6.62(-1.39%)
Sep 13, 2021 463.60 480.48 463.60 475.39 1,299 +13.39(+2.90%)
Sep 10, 2021 459.70 468.00 459.70 462.00 1,233 +0.52(+0.11%)
Sep 09, 2021 453.12 463.15 453.12 461.48 2,651 +4.10(+0.90%)
Sep 08, 2021 468.00 468.00 455.81 457.38 1,937 -1.86(-0.40%)
Sep 07, 2021 468.00 468.00 446.89 459.24 2,159 +2.28(+0.50%)
Sep 03, 2021 447.11 464.00 440.04 456.96 3,454 +9.85(+2.20%)
Sep 02, 2021 446.17 454.00 439.16 447.11 2,327 +1.10(+0.25%)
Sep 01, 2021 456.54 458.10 445.14 446.01 1,589 +3.35(+0.76%)
Aug 31, 2021 454.76 454.76 440.91 442.66 2,774 +0.32(+0.07%)
Aug 30, 2021 435.60 450.00 435.60 442.34 2,830 +8.34(+1.92%)
Aug 27, 2021 422.01 436.00 422.01 434.00 1,361 -2.54(-0.58%)
Aug 26, 2021 440.50 440.50 435.00 436.54 1,875 +2.29(+0.53%)
Aug 25, 2021 445.49 445.49 430.34 434.25 3,733 -1.25(-0.29%)
Aug 24, 2021 445.00 445.00 425.00 435.50 4,141 +6.64(+1.55%)
Aug 23, 2021 438.38 438.38 426.35 428.86 6,265 +2.19(+0.51%)
Aug 20, 2021 435.00 435.00 420.00 426.67 3,918 -14.52(-3.29%)
Aug 19, 2021 450.80 450.80 438.81 441.19 3,528 -26.09(-5.58%)
Aug 18, 2021 466.02 482.42 466.02 467.28 1,095 -0.57(-0.12%)
Aug 17, 2021 452.40 479.73 452.40 467.85 2,051 -2.54(-0.54%)
Aug 16, 2021 469.04 481.96 462.87 470.39 1,343 -8.27(-1.73%)
Aug 13, 2021 477.86 480.38 477.66 478.66 1,254 +3.76(+0.79%)
Aug 12, 2021 465.00 485.31 465.00 474.90 2,451 -6.09(-1.27%)
Aug 11, 2021 486.00 486.00 476.93 480.99 1,146 +4.79(+1.01%)
Aug 10, 2021 475.50 485.99 465.02 476.20 2,239 -5.28(-1.10%)
Aug 09, 2021 480.98 483.63 478.03 481.48 725 +0.50(+0.10%)
Aug 06, 2021 486.00 486.00 475.61 480.98 1,152 -5.02(-1.03%)
Aug 05, 2021 485.80 495.00 484.75 486.00 1,582 +1.97(+0.41%)
Aug 04, 2021 497.30 497.30 479.11 484.03 1,335 -18.10(-3.60%)
Aug 03, 2021 494.00 502.81 494.00 502.13 2,336 +32.33(+6.88%)
Aug 02, 2021 470.00 471.39 461.12 469.80 10,420 +9.76(+2.12%)
Jul 30, 2021 460.20 465.85 460.04 460.04 2,151 -4.10(-0.88%)
Jul 29, 2021 466.66 466.66 460.01 464.14 5,478 -2.33(-0.50%)
Jul 28, 2021 470.00 470.00 458.39 466.47 1,255 +9.46(+2.07%)
Jul 27, 2021 470.00 470.00 460.27 457.01 2,567 -8.54(-1.83%)
Jul 26, 2021 477.08 477.08 450.13 465.55 3,429 +6.83(+1.49%)
Jul 23, 2021 462.00 462.00 455.00 458.72 2,267 +3.72(+0.82%)
Jul 22, 2021 448.00 459.46 448.00 455.00 4,110 +0.00(+0.00%)
Jul 21, 2021 463.00 463.00 450.75 455.00 1,623 -1.21(-0.27%)
Jul 20, 2021 465.18 465.18 450.30 456.21 2,483 +1.92(+0.42%)
Jul 19, 2021 470.00 470.54 452.00 454.29 2,128 -4.84(-1.05%)
Jul 16, 2021 474.53 474.53 452.00 459.13 1,207 -3.49(-0.75%)
Jul 15, 2021 473.91 473.91 460.00 462.62 4,391 -3.97(-0.85%)
Jul 14, 2021 472.62 472.62 464.72 466.59 2,664 -3.06(-0.65%)
Jul 13, 2021 478.24 481.52 467.00 469.65 2,840 +3.65(+0.78%)
Jul 12, 2021 468.00 468.00 462.73 466.00 1,329 -0.48(-0.10%)
Jul 09, 2021 449.00 468.27 449.00 466.48 2,126 +13.35(+2.95%)
Jul 08, 2021 445.00 467.26 445.00 453.13 2,009 -4.96(-1.08%)
Jul 07, 2021 471.00 471.00 455.62 458.09 1,798 -9.71(-2.08%)
Jul 06, 2021 477.50 477.50 464.00 467.80 2,511 +14.28(+3.15%)
Jul 02, 2021 464.23 464.23 448.27 453.52 1,871 +5.63(+1.26%)
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.