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

Mitsui & Company ADR (OP: MITSY )

1,068.14 +22.86 (+2.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Aug 31, 2020 362.32 371.99 362.32 366.00 9,137 +28.75(+8.52%)
Aug 28, 2020 340.95 340.95 334.70 337.25 700 +2.97(+0.89%)
Aug 27, 2020 332.12 338.50 331.51 334.28 392 -4.72(-1.39%)
Aug 26, 2020 341.92 341.92 327.44 339.00 2,412 -0.30(-0.09%)
Aug 25, 2020 335.86 341.42 335.86 339.30 1,315 +0.30(+0.09%)
Aug 24, 2020 333.23 346.42 333.23 339.00 674 +7.68(+2.32%)
Aug 21, 2020 340.32 340.32 329.09 331.32 600 -0.87(-0.26%)
Aug 20, 2020 326.98 338.23 322.32 332.19 1,094 -3.39(-1.01%)
Aug 19, 2020 332.85 346.38 331.36 335.58 1,076 +0.08(+0.03%)
Aug 18, 2020 344.64 344.64 333.00 335.50 1,020 +0.98(+0.29%)
Aug 17, 2020 335.26 335.26 331.58 334.52 1,000 +3.56(+1.08%)
Aug 14, 2020 328.00 335.40 328.00 330.96 400 -1.10(-0.33%)
Aug 13, 2020 335.75 335.75 328.01 332.06 4,813 -4.92(-1.46%)
Aug 12, 2020 333.62 338.99 333.34 336.98 9,128 +12.88(+3.97%)
Aug 11, 2020 319.82 328.30 319.82 324.10 1,945 +7.17(+2.26%)
Aug 10, 2020 322.00 324.00 302.00 316.93 800 +2.85(+0.91%)
Aug 07, 2020 318.16 318.16 309.70 314.08 1,100 -5.89(-1.84%)
Aug 06, 2020 313.43 323.06 313.43 319.97 551 +6.39(+2.04%)
Aug 05, 2020 314.56 315.77 312.55 313.58 1,511 +3.88(+1.25%)
Aug 04, 2020 301.29 309.97 301.29 309.70 864 +1.49(+0.48%)
Aug 03, 2020 315.10 316.47 299.87 308.21 1,176 +8.11(+2.70%)
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%)
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.