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

Mitsui & Company ADR (OP: MITSY )

1,010.00 -2.00 (-0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Dec 31, 2019 354.35 354.91 353.44 354.37 200 +1.21(+0.34%)
Dec 30, 2019 364.12 364.12 349.91 353.16 413 -4.81(-1.34%)
Dec 27, 2019 354.82 361.34 354.82 357.97 300 +0.12(+0.03%)
Dec 26, 2019 356.84 358.00 356.84 357.85 401 -0.77(-0.21%)
Dec 24, 2019 360.31 363.63 356.21 358.62 900 -3.45(-0.95%)
Dec 23, 2019 360.31 366.00 360.31 362.07 663 -3.93(-1.07%)
Dec 20, 2019 362.10 366.00 362.10 366.00 600 +3.25(+0.90%)
Dec 19, 2019 367.17 367.17 360.31 362.75 307 +1.60(+0.44%)
Dec 18, 2019 360.00 365.50 360.00 361.15 149 -3.40(-0.93%)
Dec 17, 2019 366.00 366.00 363.52 364.55 1,002 +0.81(+0.22%)
Dec 16, 2019 362.40 365.22 359.11 363.74 563 +1.48(+0.41%)
Dec 13, 2019 365.95 365.95 361.09 362.26 700 -0.85(-0.23%)
Dec 12, 2019 365.74 365.74 360.73 363.12 512 -0.43(-0.12%)
Dec 11, 2019 369.69 369.69 358.49 363.54 1,807 +1.08(+0.30%)
Dec 10, 2019 368.41 368.41 357.39 362.46 199 -0.77(-0.21%)
Dec 09, 2019 359.34 366.00 359.34 363.23 444 -0.98(-0.27%)
Dec 06, 2019 365.75 365.75 357.81 364.21 500 +1.00(+0.28%)
Dec 05, 2019 370.41 370.41 359.18 363.20 440 +2.24(+0.62%)
Dec 04, 2019 355.29 366.38 355.29 360.96 247 +8.20(+2.33%)
Dec 03, 2019 357.17 357.17 351.00 352.76 1,146 -2.84(-0.80%)
Dec 02, 2019 355.21 358.96 351.60 355.60 164 +0.38(+0.11%)
Nov 29, 2019 356.41 356.41 354.08 355.22 300 -0.72(-0.20%)
Nov 27, 2019 351.54 355.94 351.54 355.94 200 -3.78(-1.05%)
Nov 26, 2019 366.04 366.04 359.35 359.72 228 -2.23(-0.62%)
Nov 25, 2019 357.79 362.00 357.79 361.95 293 +4.95(+1.39%)
Nov 22, 2019 352.11 361.17 352.11 357.00 200 +0.65(+0.18%)
Nov 21, 2019 356.07 357.30 355.48 356.35 288 +1.45(+0.41%)
Nov 20, 2019 356.24 356.41 351.38 354.90 424 +1.40(+0.40%)
Nov 19, 2019 355.00 355.00 352.52 353.50 2,687 +0.75(+0.21%)
Nov 18, 2019 351.00 354.76 351.00 352.75 214 -2.58(-0.73%)
Nov 15, 2019 358.77 358.77 354.73 355.32 300 +7.32(+2.10%)
Nov 14, 2019 353.01 353.01 346.75 348.00 197 -2.16(-0.62%)
Nov 13, 2019 352.80 353.00 347.48 350.16 1,272 -3.27(-0.93%)
Nov 12, 2019 357.31 357.31 352.71 353.43 677 +1.65(+0.47%)
Nov 11, 2019 351.99 352.62 350.51 351.78 122 -1.64(-0.46%)
Nov 08, 2019 352.22 353.69 351.41 353.42 800 +2.11(+0.60%)
Nov 07, 2019 354.80 354.80 350.85 351.31 209 +3.89(+1.12%)
Nov 06, 2019 343.98 347.99 343.98 347.42 534 +1.22(+0.35%)
Nov 05, 2019 349.71 349.71 344.54 346.20 547 +1.56(+0.45%)
Nov 04, 2019 348.00 348.00 343.40 344.64 421 +1.82(+0.53%)
Nov 01, 2019 347.77 347.77 342.82 342.82 200 +0.06(+0.02%)
Oct 31, 2019 345.99 345.99 340.00 342.76 328 +6.41(+1.91%)
Oct 30, 2019 332.83 343.21 332.83 336.35 854 +0.28(+0.08%)
Oct 29, 2019 332.34 336.21 332.34 336.07 395 +1.06(+0.31%)
Oct 28, 2019 332.36 336.04 331.95 335.01 390 -0.89(-0.27%)
Oct 25, 2019 329.50 340.00 329.50 335.91 300 +1.15(+0.34%)
Oct 24, 2019 341.01 341.01 334.06 334.76 973 -0.32(-0.09%)
Oct 23, 2019 338.91 338.91 334.05 335.08 1,045 +2.51(+0.76%)
Oct 22, 2019 336.81 336.81 329.91 332.56 539 +0.45(+0.14%)
Oct 21, 2019 327.52 337.72 327.52 332.11 660 +4.94(+1.51%)
Oct 18, 2019 328.29 329.80 326.36 327.17 1,500 -1.75(-0.53%)
Oct 17, 2019 330.00 330.00 325.02 328.92 449 -1.82(-0.55%)
Oct 16, 2019 328.83 336.06 328.83 330.74 921 +0.25(+0.08%)
Oct 15, 2019 329.88 331.00 327.99 330.49 599 +3.40(+1.04%)
Oct 14, 2019 323.53 333.53 323.53 327.09 535 -3.41(-1.03%)
Oct 11, 2019 331.00 331.00 322.03 330.50 1,500 +6.75(+2.08%)
Oct 10, 2019 324.79 325.01 323.31 323.75 1,671 -0.02(-0.01%)
Oct 09, 2019 324.40 324.40 323.77 323.78 672 +2.00(+0.62%)
Oct 08, 2019 325.87 325.87 320.12 321.78 738 -2.87(-0.88%)
Oct 07, 2019 329.68 329.68 323.73 324.65 956 -0.56(-0.17%)
Oct 04, 2019 323.36 325.80 323.36 325.21 400 +0.95(+0.29%)
Oct 03, 2019 321.93 324.45 321.55 324.26 789 -0.20(-0.06%)
Oct 02, 2019 331.76 331.76 323.29 324.46 485 -4.10(-1.25%)
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.