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 (%)
Oct 31, 2018 335.13 336.20 332.83 334.00 1,061 +6.32(+1.93%)
Oct 30, 2018 326.87 328.84 322.66 327.69 1,210 -1.58(-0.48%)
Oct 29, 2018 333.97 336.84 326.55 329.26 2,712 -0.57(-0.17%)
Oct 26, 2018 331.16 331.66 326.89 329.84 1,600 -3.59(-1.08%)
Oct 25, 2018 333.21 336.52 329.80 333.43 3,256 +6.13(+1.87%)
Oct 24, 2018 337.05 337.05 325.60 327.30 6,546 -14.02(-4.11%)
Oct 23, 2018 335.40 342.71 335.29 341.32 2,004 -5.91(-1.70%)
Oct 22, 2018 349.21 350.52 345.30 347.24 847 -1.08(-0.31%)
Oct 19, 2018 348.55 351.68 347.09 348.32 400 -0.50(-0.14%)
Oct 18, 2018 355.07 355.07 347.44 348.81 1,398 -6.46(-1.82%)
Oct 17, 2018 357.46 357.65 353.73 355.28 2,155 -2.51(-0.70%)
Oct 16, 2018 357.81 360.44 354.25 357.79 2,395 +7.24(+2.06%)
Oct 15, 2018 354.34 354.34 348.85 350.56 713 +1.38(+0.40%)
Oct 12, 2018 357.90 357.90 344.01 349.17 1,000 -8.33(-2.33%)
Oct 11, 2018 354.09 360.12 353.00 357.50 2,900 -6.95(-1.91%)
Oct 10, 2018 371.80 371.95 362.54 364.45 800 -3.69(-1.00%)
Oct 09, 2018 363.85 370.39 363.85 368.14 1,875 +0.14(+0.04%)
Oct 08, 2018 369.41 369.41 364.72 368.00 706 +0.78(+0.21%)
Oct 05, 2018 367.13 369.50 365.50 367.21 500 +0.07(+0.02%)
Oct 04, 2018 367.21 370.00 364.92 367.14 666 -1.52(-0.41%)
Oct 03, 2018 367.36 370.00 367.36 368.66 738 +4.08(+1.12%)
Oct 02, 2018 364.28 368.04 362.61 364.58 765 +4.65(+1.29%)
Oct 01, 2018 361.31 362.00 358.04 359.93 439 +4.20(+1.18%)
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%)
Sep 04, 2018 322.29 326.31 322.29 325.03 1,262 -7.31(-2.20%)
Aug 31, 2018 332.33 332.33 332.33 0 +1.48(+0.45%)
Aug 30, 2018 330.00 333.11 328.61 330.86 1,493 -2.35(-0.71%)
Aug 29, 2018 334.22 334.22 330.27 333.21 607 +3.57(+1.08%)
Aug 28, 2018 331.36 331.56 328.28 329.64 1,044 -1.43(-0.43%)
Aug 27, 2018 331.58 331.58 327.76 331.07 733 +5.33(+1.64%)
Aug 24, 2018 325.74 325.74 322.71 325.74 6,400 +2.62(+0.81%)
Aug 23, 2018 325.24 325.24 321.16 323.12 1,017 -4.25(-1.30%)
Aug 22, 2018 329.00 329.00 325.25 327.37 1,416 +2.61(+0.80%)
Aug 21, 2018 322.76 326.90 322.76 324.75 1,719 -2.35(-0.72%)
Aug 20, 2018 324.48 328.00 324.42 327.10 658 +0.06(+0.02%)
Aug 17, 2018 324.68 328.07 324.68 327.04 1,100 +2.90(+0.89%)
Aug 16, 2018 322.99 325.42 322.00 324.13 1,766 +1.15(+0.36%)
Aug 15, 2018 325.00 325.00 321.63 322.99 1,707 -7.20(-2.18%)
Aug 14, 2018 327.63 331.01 327.63 330.19 1,549 +1.09(+0.33%)
Aug 13, 2018 329.17 330.50 327.19 329.10 1,373 -2.19(-0.66%)
Aug 10, 2018 331.18 331.29 330.00 331.29 600 -4.78(-1.42%)
Aug 09, 2018 338.71 338.71 334.62 336.07 907 -4.55(-1.34%)
Aug 08, 2018 341.60 341.60 339.75 340.62 10,825 +4.10(+1.22%)
Aug 07, 2018 338.94 338.94 335.52 336.53 1,401 +4.58(+1.38%)
Aug 06, 2018 333.49 333.49 331.01 331.94 642 -1.06(-0.32%)
Aug 03, 2018 331.01 333.52 331.01 333.00 600 -1.47(-0.44%)
Aug 02, 2018 334.37 334.50 332.25 334.47 787 -6.49(-1.90%)
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.