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

Mitsui & Company ADR (OP: MITSY )

971.93 +21.28 (+2.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 28, 2021 455.00 456.75 440.00 444.81 1,884 +3.31(+0.75%)
May 27, 2021 451.50 451.50 440.04 441.50 1,944 -4.44(-0.99%)
May 26, 2021 452.22 452.22 442.28 445.94 2,485 -1.04(-0.23%)
May 25, 2021 442.28 449.54 442.28 446.98 1,577 -2.53(-0.56%)
May 24, 2021 461.20 461.20 444.00 449.51 1,857 +5.49(+1.24%)
May 21, 2021 457.39 457.39 442.28 444.02 2,823 +4.28(+0.97%)
May 20, 2021 453.50 453.50 424.26 439.74 1,219 -1.12(-0.25%)
May 19, 2021 446.33 453.95 431.00 440.86 1,343 -6.25(-1.40%)
May 18, 2021 434.00 460.65 434.00 447.11 5,633 +8.39(+1.91%)
May 17, 2021 450.53 450.53 423.85 438.72 8,325 -3.43(-0.78%)
May 14, 2021 438.43 442.35 425.09 442.15 2,583 +0.97(+0.22%)
May 13, 2021 450.10 450.10 423.59 441.18 3,437 +1.38(+0.31%)
May 12, 2021 458.84 458.84 437.24 439.79 1,986 -21.89(-4.74%)
May 11, 2021 458.75 461.68 455.00 461.68 2,869 -2.00(-0.43%)
May 10, 2021 467.57 481.77 461.03 463.68 1,984 +2.66(+0.58%)
May 07, 2021 460.00 461.90 449.35 461.02 3,500 +3.02(+0.66%)
May 06, 2021 460.00 460.00 440.10 458.00 3,846 +27.43(+6.37%)
May 05, 2021 431.55 431.55 423.00 430.57 1,611 +8.32(+1.97%)
May 04, 2021 420.32 431.64 415.00 422.25 2,555 -6.17(-1.44%)
May 03, 2021 436.00 436.00 422.44 428.42 2,227 +7.67(+1.82%)
Apr 30, 2021 411.89 423.50 411.89 420.75 1,400 +8.21(+1.99%)
Apr 29, 2021 411.34 424.00 410.50 412.54 1,746 +1.21(+0.29%)
Apr 28, 2021 401.34 424.07 401.34 411.33 2,275 -2.25(-0.54%)
Apr 27, 2021 424.95 424.95 411.70 413.57 4,169 -7.95(-1.89%)
Apr 26, 2021 414.36 425.95 413.17 421.52 2,104 -3.08(-0.73%)
Apr 23, 2021 424.50 425.14 418.04 424.61 3,400 +8.48(+2.04%)
Apr 22, 2021 423.50 423.50 415.00 416.13 2,334 -8.37(-1.97%)
Apr 21, 2021 431.22 431.22 413.17 424.50 2,078 +8.54(+2.05%)
Apr 20, 2021 427.77 427.77 413.17 415.96 3,221 -9.04(-2.13%)
Apr 19, 2021 438.43 438.43 418.71 425.00 3,085 -0.76(-0.18%)
Apr 16, 2021 417.42 430.10 417.42 425.76 2,000 +0.46(+0.11%)
Apr 15, 2021 435.49 435.49 419.00 425.30 9,172 +3.28(+0.78%)
Apr 14, 2021 432.15 432.15 420.08 422.02 6,789 -2.28(-0.54%)
Apr 13, 2021 423.14 433.67 412.62 424.30 3,091 +2.75(+0.65%)
Apr 12, 2021 431.00 431.06 420.44 421.55 2,257 +2.35(+0.56%)
Apr 09, 2021 430.10 430.10 417.71 419.20 1,600 -2.35(-0.56%)
Apr 08, 2021 433.96 433.96 420.09 421.55 2,561 -4.31(-1.01%)
Apr 07, 2021 418.09 436.84 418.09 425.86 1,635 +0.57(+0.13%)
Apr 06, 2021 433.86 433.86 421.72 425.29 1,432 +0.79(+0.19%)
Apr 05, 2021 413.02 431.16 413.02 424.50 2,132 +13.87(+3.38%)
Apr 01, 2021 417.76 417.76 408.19 410.63 2,700 -10.86(-2.58%)
Mar 31, 2021 403.66 428.96 403.66 421.49 2,269 -1.51(-0.36%)
Mar 30, 2021 423.05 428.00 421.70 423.00 3,667 -6.01(-1.40%)
Mar 29, 2021 422.43 441.95 422.43 429.01 1,531 -12.30(-2.79%)
Mar 26, 2021 427.71 447.12 427.71 441.31 1,300 +3.83(+0.88%)
Mar 25, 2021 430.00 442.89 430.00 437.48 2,456 +7.48(+1.74%)
Mar 24, 2021 433.50 436.53 428.00 430.00 1,447 -6.53(-1.50%)
Mar 23, 2021 440.00 442.55 433.90 436.53 1,502 -5.98(-1.35%)
Mar 22, 2021 439.39 448.36 435.21 442.51 1,748 +9.12(+2.10%)
Mar 19, 2021 445.50 449.17 426.76 433.39 3,700 -0.73(-0.17%)
Mar 18, 2021 449.13 449.13 433.79 434.12 1,709 -6.88(-1.56%)
Mar 17, 2021 430.73 441.50 427.54 441.00 1,301 +7.09(+1.63%)
Mar 16, 2021 448.54 448.54 431.96 433.91 1,934 -4.39(-1.00%)
Mar 15, 2021 423.53 449.50 423.53 438.30 2,287 -1.32(-0.30%)
Mar 12, 2021 448.57 448.57 432.31 439.62 2,000 +7.36(+1.70%)
Mar 11, 2021 417.93 443.50 417.93 432.26 3,276 +4.32(+1.01%)
Mar 10, 2021 438.80 438.80 425.01 427.94 2,699 -3.51(-0.81%)
Mar 09, 2021 443.08 443.08 420.23 431.45 2,761 +7.99(+1.89%)
Mar 08, 2021 428.84 429.91 422.00 423.46 2,248 -5.38(-1.25%)
Mar 05, 2021 433.87 433.87 421.72 428.84 1,500 +4.91(+1.16%)
Mar 04, 2021 426.55 436.40 422.00 423.93 2,175 -6.00(-1.40%)
Mar 03, 2021 423.54 444.69 423.54 429.93 1,968 +5.81(+1.37%)
Mar 02, 2021 413.00 429.80 413.00 424.12 1,690 -8.78(-2.03%)
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.