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

Mitsui & Company ADR (OP: MITSY )

968.23 +19.48 (+2.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
May 31, 2019 302.70 307.60 302.70 307.22 1,400 -0.05(-0.02%)
May 30, 2019 305.70 311.31 305.70 307.27 1,652 +6.06(+2.01%)
May 29, 2019 301.50 304.99 300.35 301.21 2,283 -0.10(-0.03%)
May 28, 2019 303.01 303.01 300.15 301.31 1,413 +0.10(+0.03%)
May 24, 2019 299.24 302.92 299.24 301.21 1,200 +1.51(+0.51%)
May 23, 2019 301.20 301.86 299.70 299.70 3,973 -5.29(-1.73%)
May 22, 2019 301.36 305.00 301.36 304.99 1,710 +1.73(+0.57%)
May 21, 2019 303.41 305.00 301.93 303.26 7,934 -4.24(-1.38%)
May 20, 2019 308.17 308.17 303.61 307.50 908 -1.62(-0.52%)
May 17, 2019 312.89 312.89 307.11 309.12 1,600 +3.92(+1.28%)
May 16, 2019 307.00 308.12 304.22 305.20 2,025 +0.14(+0.05%)
May 15, 2019 302.67 305.06 300.19 305.06 2,085 +3.19(+1.06%)
May 14, 2019 298.73 303.35 298.73 301.87 3,548 +3.77(+1.26%)
May 13, 2019 300.00 301.76 296.09 298.10 1,234 -5.40(-1.78%)
May 10, 2019 304.07 304.07 298.17 303.50 4,800 +6.30(+2.12%)
May 09, 2019 297.55 305.02 292.55 297.20 981 -4.37(-1.45%)
May 08, 2019 304.44 304.44 300.66 301.57 4,078 -8.02(-2.59%)
May 07, 2019 316.12 316.12 309.23 309.59 457 -12.27(-3.81%)
May 06, 2019 323.71 323.71 314.74 321.86 626 -4.02(-1.24%)
May 03, 2019 326.54 326.54 316.61 325.88 500 +4.62(+1.44%)
May 02, 2019 324.12 324.12 318.41 321.26 565 -3.82(-1.18%)
May 01, 2019 331.20 331.20 312.73 325.09 1,221 +2.33(+0.72%)
Apr 30, 2019 328.57 328.57 315.39 322.76 715 +1.95(+0.61%)
Apr 29, 2019 322.55 322.55 317.71 320.81 388 -1.74(-0.54%)
Apr 26, 2019 314.79 322.55 314.79 322.55 800 +3.35(+1.05%)
Apr 25, 2019 319.91 320.13 316.77 319.20 2,006 +1.72(+0.54%)
Apr 24, 2019 319.08 319.08 315.11 317.48 513 -5.07(-1.57%)
Apr 23, 2019 319.90 322.55 319.90 322.55 795 +2.43(+0.76%)
Apr 22, 2019 320.95 321.12 317.09 320.12 739 -0.82(-0.26%)
Apr 18, 2019 317.93 321.00 317.93 320.95 2,200 +2.06(+0.65%)
Apr 17, 2019 319.31 321.00 318.00 318.89 4,702 -0.26(-0.08%)
Apr 16, 2019 319.85 320.00 318.30 319.15 1,428 +0.06(+0.02%)
Apr 15, 2019 316.75 320.00 316.30 319.09 848 +2.16(+0.68%)
Apr 12, 2019 315.00 317.50 315.00 316.93 900 +4.00(+1.28%)
Apr 11, 2019 310.82 315.34 310.82 312.94 955 -4.37(-1.38%)
Apr 10, 2019 312.87 317.64 312.87 317.30 1,324 -0.08(-0.03%)
Apr 09, 2019 319.04 319.04 316.81 317.38 10,129 -0.66(-0.21%)
Apr 08, 2019 315.25 319.69 315.25 318.04 576 -2.26(-0.71%)
Apr 05, 2019 314.98 323.53 314.98 320.31 2,800 +2.56(+0.81%)
Apr 04, 2019 318.06 318.50 314.13 317.75 448 +0.31(+0.10%)
Apr 03, 2019 318.31 320.35 316.47 317.43 932 +1.62(+0.51%)
Apr 02, 2019 317.00 317.00 313.77 315.81 813 -0.69(-0.22%)
Apr 01, 2019 311.09 316.50 311.09 316.50 1,621 +5.42(+1.74%)
Mar 29, 2019 313.00 313.00 308.26 311.08 800 -2.37(-0.76%)
Mar 28, 2019 305.26 313.80 305.26 313.45 1,567 -7.25(-2.26%)
Mar 27, 2019 313.24 328.11 313.24 320.71 990 -6.31(-1.93%)
Mar 26, 2019 330.82 330.82 325.02 327.02 1,249 +5.99(+1.87%)
Mar 25, 2019 315.58 321.95 315.58 321.03 3,777 -0.47(-0.15%)
Mar 22, 2019 332.59 332.59 321.04 321.50 1,800 -4.25(-1.31%)
Mar 21, 2019 324.06 327.52 323.66 325.75 1,091 +2.06(+0.63%)
Mar 20, 2019 316.51 325.72 316.51 323.70 2,516 +9.42(+3.00%)
Mar 19, 2019 312.99 321.00 311.94 314.28 5,413 -2.29(-0.72%)
Mar 18, 2019 311.58 325.75 311.58 316.57 577 +0.57(+0.18%)
Mar 15, 2019 323.46 323.46 308.58 316.00 1,000 +3.24(+1.04%)
Mar 14, 2019 306.84 318.06 306.84 312.76 475 -2.54(-0.81%)
Mar 13, 2019 318.18 318.18 313.99 315.30 829 +0.63(+0.20%)
Mar 12, 2019 313.80 320.00 313.80 314.67 1,434 -1.29(-0.41%)
Mar 11, 2019 317.00 318.02 313.14 315.95 952 +5.10(+1.64%)
Mar 08, 2019 308.59 311.41 308.59 310.86 1,000 +0.48(+0.15%)
Mar 07, 2019 307.33 314.56 307.33 310.38 991 -1.96(-0.63%)
Mar 06, 2019 308.16 314.51 308.16 312.33 1,378 +0.60(+0.19%)
Mar 05, 2019 313.02 313.02 310.26 311.73 680 +2.74(+0.89%)
Mar 04, 2019 305.56 312.09 305.56 309.00 1,114 -4.24(-1.35%)
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.