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

Mitsui & Company ADR (OP: MITSY )

999.44 -11.56 (-1.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 29, 2022 435.88 442.31 426.40 441.83 4,133 +6.28(+1.44%)
Jul 28, 2022 435.75 440.88 429.50 435.55 2,341 -0.47(-0.11%)
Jul 27, 2022 417.18 436.59 417.18 436.02 3,876 +12.03(+2.84%)
Jul 26, 2022 427.69 427.98 423.01 423.99 6,386 -6.52(-1.51%)
Jul 25, 2022 419.00 431.00 419.00 430.51 5,718 +8.46(+2.00%)
Jul 22, 2022 427.00 428.76 420.74 422.05 1,992 -4.58(-1.07%)
Jul 21, 2022 408.58 432.90 408.58 426.63 3,638 +2.27(+0.53%)
Jul 20, 2022 426.35 427.64 423.22 424.36 10,327 +1.16(+0.27%)
Jul 19, 2022 410.09 424.05 410.09 423.20 14,776 +8.21(+1.98%)
Jul 18, 2022 407.80 422.50 407.80 414.99 10,633 +5.14(+1.25%)
Jul 15, 2022 407.90 412.43 407.90 409.85 3,930 -2.19(-0.53%)
Jul 14, 2022 414.00 414.00 404.00 412.04 3,531 -2.37(-0.57%)
Jul 13, 2022 400.00 418.50 400.00 414.41 4,332 +1.87(+0.45%)
Jul 12, 2022 404.77 430.68 404.77 412.54 4,798 -5.89(-1.41%)
Jul 11, 2022 434.94 434.94 417.79 418.43 8,270 -4.10(-0.97%)
Jul 08, 2022 408.97 432.00 408.97 422.53 6,164 +4.54(+1.09%)
Jul 07, 2022 411.00 424.93 411.00 417.99 11,163 +8.99(+2.20%)
Jul 06, 2022 420.00 420.00 406.22 409.00 17,802 -18.30(-4.28%)
Jul 05, 2022 438.74 438.74 420.00 427.30 4,456 +1.69(+0.40%)
Jul 01, 2022 430.00 430.00 406.61 425.61 9,200 -13.79(-3.14%)
Jun 30, 2022 451.39 439.06 435.48 439.40 3,431 -4.60(-1.04%)
Jun 29, 2022 435.00 458.83 435.00 444.00 7,136 -3.75(-0.84%)
Jun 28, 2022 464.00 464.00 439.48 447.75 13,592 +7.75(+1.76%)
Jun 27, 2022 454.08 454.08 427.44 440.00 5,148 -3.65(-0.82%)
Jun 24, 2022 452.00 452.00 440.36 443.65 5,468 +8.65(+1.99%)
Jun 23, 2022 437.59 441.07 430.59 435.00 4,637 -7.43(-1.68%)
Jun 22, 2022 428.05 450.00 428.05 442.43 5,280 -14.32(-3.14%)
Jun 21, 2022 470.50 470.50 455.63 456.75 3,461 -9.30(-2.00%)
Jun 17, 2022 466.98 485.00 466.00 466.05 3,385 -19.14(-3.94%)
Jun 16, 2022 495.68 495.68 476.32 485.19 2,878 +0.82(+0.17%)
Jun 15, 2022 492.83 492.83 467.86 484.37 3,745 -2.75(-0.57%)
Jun 14, 2022 495.00 495.00 476.23 487.12 4,099 -7.17(-1.45%)
Jun 13, 2022 483.00 510.31 483.00 494.29 5,391 -16.97(-3.32%)
Jun 10, 2022 517.47 517.47 507.62 511.26 9,670 -9.83(-1.89%)
Jun 09, 2022 520.00 529.37 517.65 521.09 1,813 +9.98(+1.95%)
Jun 08, 2022 517.44 517.44 506.93 511.11 1,065 +6.85(+1.36%)
Jun 07, 2022 503.00 506.67 499.46 504.26 2,195 +2.22(+0.44%)
Jun 06, 2022 501.87 507.90 501.15 502.04 1,852 +4.11(+0.83%)
Jun 03, 2022 488.66 499.40 488.66 497.93 1,028 -8.22(-1.62%)
Jun 02, 2022 508.74 508.74 503.00 506.15 1,523 +2.35(+0.47%)
Jun 01, 2022 509.65 514.93 501.76 503.80 2,123 +4.28(+0.86%)
May 31, 2022 505.21 505.21 497.62 499.52 2,743 +0.16(+0.03%)
May 27, 2022 504.49 504.49 497.75 499.36 2,118 -3.96(-0.79%)
May 26, 2022 502.23 504.74 496.10 503.32 2,080 +1.38(+0.27%)
May 25, 2022 501.00 501.94 495.00 501.94 3,948 +11.07(+2.26%)
May 24, 2022 495.00 495.00 490.80 490.87 2,473 +0.42(+0.09%)
May 23, 2022 494.06 494.06 488.00 490.45 3,337 +0.34(+0.07%)
May 20, 2022 490.00 492.56 486.56 490.11 1,699 +10.11(+2.11%)
May 19, 2022 471.26 481.27 471.26 480.00 1,806 +5.00(+1.05%)
May 18, 2022 473.17 483.17 472.91 475.00 1,153 -2.50(-0.52%)
May 17, 2022 473.93 477.50 471.26 477.50 2,616 +5.99(+1.27%)
May 16, 2022 474.72 474.72 468.67 471.51 2,608 -9.12(-1.90%)
May 13, 2022 492.44 492.44 477.10 480.63 2,416 -8.21(-1.68%)
May 12, 2022 474.28 504.00 474.28 488.84 2,291 +13.85(+2.92%)
May 11, 2022 460.50 487.74 460.50 474.99 2,874 -3.81(-0.80%)
May 10, 2022 485.00 500.00 478.80 478.80 2,718 -21.19(-4.24%)
May 09, 2022 520.72 520.72 496.33 499.99 3,251 -16.35(-3.17%)
May 06, 2022 507.18 518.40 507.18 516.33 6,736 +27.33(+5.59%)
May 05, 2022 507.00 507.00 483.89 489.00 3,183 -10.14(-2.03%)
May 04, 2022 480.47 505.00 480.47 499.14 3,231 +8.14(+1.66%)
May 03, 2022 478.01 498.09 478.01 491.00 4,947 +1.48(+0.30%)
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.