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

Mitsui & Company ADR (OP: MITSY )

1,025.13 +12.63 (+1.25%)
Streaming Delayed Price Updated: 9:38 AM 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 (%)
Jul 31, 2020 304.61 304.61 300.00 300.10 1,200 -8.90(-2.88%)
Jul 30, 2020 311.00 319.90 304.26 309.00 433 -6.68(-2.12%)
Jul 29, 2020 308.35 317.00 308.35 315.68 685 +3.88(+1.24%)
Jul 28, 2020 301.34 316.74 301.34 311.80 674 -0.40(-0.13%)
Jul 27, 2020 301.38 321.72 301.38 312.20 2,896 +10.02(+3.32%)
Jul 24, 2020 304.99 304.99 299.62 302.18 500 -0.71(-0.23%)
Jul 23, 2020 310.87 310.87 302.89 302.89 2,813 -1.04(-0.34%)
Jul 22, 2020 304.75 308.12 302.95 303.93 2,758 -0.82(-0.27%)
Jul 21, 2020 296.83 311.74 296.83 304.75 702 -5.25(-1.69%)
Jul 20, 2020 314.36 314.36 306.50 310.00 477 +1.32(+0.43%)
Jul 17, 2020 309.47 309.47 305.61 308.68 1,200 +1.10(+0.36%)
Jul 16, 2020 297.53 310.61 297.53 307.58 1,411 -1.77(-0.57%)
Jul 15, 2020 309.12 311.32 306.80 309.35 814 +10.22(+3.42%)
Jul 14, 2020 298.23 301.77 298.23 299.13 2,989 +3.79(+1.28%)
Jul 13, 2020 293.43 301.76 288.46 295.34 1,214 -1.66(-0.56%)
Jul 10, 2020 293.00 297.00 291.01 297.00 2,300 +7.27(+2.51%)
Jul 09, 2020 286.87 294.51 286.87 289.73 6,279 -2.57(-0.88%)
Jul 08, 2020 296.66 296.66 290.66 292.30 1,268 +1.15(+0.39%)
Jul 07, 2020 302.26 302.26 289.45 291.15 862 -3.85(-1.31%)
Jul 06, 2020 285.95 299.13 285.95 295.00 1,157 -0.07(-0.02%)
Jul 02, 2020 303.31 303.31 294.12 295.07 1,000 +2.21(+0.75%)
Jul 01, 2020 295.00 295.91 290.50 292.86 695 -2.24(-0.76%)
Jun 30, 2020 297.80 300.00 295.00 295.10 1,134 -4.99(-1.66%)
Jun 29, 2020 299.00 303.11 297.81 300.09 736 +0.96(+0.32%)
Jun 26, 2020 313.29 313.29 296.17 299.13 900 +0.61(+0.20%)
Jun 25, 2020 306.62 306.62 297.50 298.52 1,141 -1.98(-0.66%)
Jun 24, 2020 305.00 305.00 298.14 300.50 347 -8.74(-2.83%)
Jun 23, 2020 317.09 317.09 309.00 309.24 982 -1.75(-0.56%)
Jun 22, 2020 319.54 319.54 307.50 310.99 1,673 -0.58(-0.19%)
Jun 19, 2020 302.16 323.85 302.16 311.57 700 -2.63(-0.84%)
Jun 18, 2020 315.35 316.91 313.01 314.20 443 +4.98(+1.61%)
Jun 17, 2020 316.79 321.62 307.94 309.22 747 -4.27(-1.36%)
Jun 16, 2020 314.95 324.52 313.10 313.49 1,740 +4.42(+1.43%)
Jun 15, 2020 314.50 314.50 303.76 309.07 1,170 -3.00(-0.96%)
Jun 12, 2020 311.48 316.30 308.69 312.07 900 +7.66(+2.52%)
Jun 11, 2020 310.00 320.00 304.41 304.41 713 -17.91(-5.56%)
Jun 10, 2020 326.14 326.14 321.32 322.32 648 -4.19(-1.28%)
Jun 09, 2020 320.01 326.51 320.00 326.51 1,507 -2.13(-0.65%)
Jun 08, 2020 314.73 329.37 314.73 328.64 939 +6.71(+2.08%)
Jun 05, 2020 321.69 324.03 307.35 321.93 600 +4.97(+1.57%)
Jun 04, 2020 313.49 324.80 313.49 316.96 1,571 -7.84(-2.41%)
Jun 03, 2020 320.00 325.88 309.00 324.80 2,972 +8.65(+2.73%)
Jun 02, 2020 312.00 317.27 310.94 316.15 3,459 +9.26(+3.02%)
Jun 01, 2020 305.00 307.75 303.02 306.89 717 +3.16(+1.04%)
May 29, 2020 308.23 308.23 300.69 303.73 2,100 -6.28(-2.03%)
May 28, 2020 304.62 312.00 304.62 310.01 374 +2.12(+0.69%)
May 27, 2020 311.14 311.14 304.07 307.90 1,494 +5.76(+1.91%)
May 26, 2020 306.14 306.15 299.67 302.14 2,458 +7.14(+2.42%)
May 22, 2020 290.79 296.04 290.79 295.00 1,100 -2.96(-0.99%)
May 21, 2020 289.39 304.05 289.39 297.96 1,170 -2.21(-0.73%)
May 20, 2020 301.80 302.20 296.92 300.17 3,308 +5.25(+1.78%)
May 19, 2020 300.00 301.49 294.69 294.91 4,464 -2.71(-0.91%)
May 18, 2020 300.00 300.00 293.25 297.62 2,789 +10.67(+3.72%)
May 15, 2020 296.50 296.50 277.00 286.95 2,700 +1.18(+0.41%)
May 14, 2020 288.00 292.98 281.03 285.77 1,414 -8.24(-2.80%)
May 13, 2020 294.39 298.26 289.39 294.01 1,870 -3.31(-1.11%)
May 12, 2020 293.04 301.50 293.04 297.32 1,776 -7.99(-2.62%)
May 11, 2020 308.94 308.94 301.71 305.31 2,424 +8.83(+2.98%)
May 08, 2020 287.94 307.58 287.94 296.48 2,200 +14.48(+5.13%)
May 07, 2020 290.75 290.75 278.77 282.00 6,906 +6.52(+2.37%)
May 06, 2020 288.66 288.66 269.86 275.48 5,846 -1.68(-0.61%)
May 05, 2020 270.18 287.84 268.27 277.16 2,339 +2.85(+1.04%)
May 04, 2020 280.00 284.83 271.75 274.31 2,571 -1.77(-0.64%)
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.