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

Mitsui & Company ADR (OP: MITSY )

948.75 -1.02 (-0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Apr 23, 2024 952.00 952.35 937.73 948.75 2,231 -1.02(-0.11%)
Apr 22, 2024 973.24 973.24 934.39 949.77 1,376 +21.15(+2.28%)
Apr 19, 2024 910.00 910.00 910.00 928.62 2,684 +7.62(+0.83%)
Apr 18, 2024 932.15 932.15 915.26 921.00 2,458 +5.50(+0.60%)
Apr 17, 2024 910.00 929.95 910.00 915.50 5,092 -14.45(-1.55%)
Apr 16, 2024 939.70 939.70 926.57 929.95 3,889 -27.69(-2.89%)
Apr 15, 2024 942.84 998.00 942.84 957.64 1,383 +4.82(+0.51%)
Apr 12, 2024 989.55 989.55 933.98 952.82 1,287 -11.75(-1.22%)
Apr 11, 2024 937.00 980.35 937.00 964.57 1,663 +14.77(+1.55%)
Apr 10, 2024 975.00 996.11 945.20 949.80 1,717 -33.42(-3.40%)
Apr 09, 2024 1003 1014 979.52 983.22 1,305 +20.92(+2.17%)
Apr 08, 2024 945.08 980.76 941.75 962.30 1,645 +16.80(+1.78%)
Apr 05, 2024 930.95 947.00 930.95 945.50 7,631 +24.80(+2.69%)
Apr 04, 2024 942.73 942.73 919.95 920.70 992 -6.05(-0.65%)
Apr 03, 2024 913.10 927.71 913.10 926.75 3,874 +13.33(+1.46%)
Apr 02, 2024 920.00 920.00 901.56 913.42 1,171 -12.05(-1.30%)
Apr 01, 2024 940.05 944.26 895.70 925.47 1,119 -12.50(-1.33%)
Mar 28, 2024 950.00 950.00 903.82 937.97 1,456 +8.96(+0.96%)
Mar 27, 2024 950.00 950.00 926.65 929.01 1,071 -17.66(-1.87%)
Mar 26, 2024 950.00 950.00 939.10 946.67 5,020 +5.57(+0.59%)
Mar 25, 2024 949.90 949.90 933.00 941.10 1,341 +0.20(+0.02%)
Mar 22, 2024 950.00 950.00 933.00 940.90 1,372 +0.90(+0.10%)
Mar 21, 2024 950.00 950.00 912.28 940.00 2,301 +28.00(+3.07%)
Mar 20, 2024 897.99 914.07 897.99 912.00 1,451 +8.18(+0.91%)
Mar 19, 2024 895.59 918.50 895.00 903.82 2,020 +13.87(+1.56%)
Mar 18, 2024 918.99 918.99 886.91 889.95 2,027 +9.95(+1.13%)
Mar 15, 2024 855.11 886.13 855.11 880.00 2,513 +29.41(+3.46%)
Mar 14, 2024 851.50 870.00 844.00 850.59 1,396 -0.01(-0.00%)
Mar 13, 2024 855.00 877.77 845.00 850.60 2,075 -7.40(-0.86%)
Mar 12, 2024 856.81 864.00 850.00 858.00 6,061 -18.50(-2.11%)
Mar 11, 2024 900.00 900.00 888.88 876.50 3,381 -36.36(-3.98%)
Mar 08, 2024 939.30 939.30 890.50 912.86 1,972 -0.72(-0.08%)
Mar 07, 2024 920.00 920.00 884.25 913.58 1,862 -7.94(-0.86%)
Mar 06, 2024 944.10 944.10 903.80 921.52 2,121 +13.02(+1.43%)
Mar 05, 2024 934.17 937.84 878.63 908.50 1,281 +14.82(+1.66%)
Mar 04, 2024 885.63 926.78 857.20 893.68 1,980 -4.13(-0.46%)
Mar 01, 2024 865.27 914.60 865.27 897.81 1,196 +27.30(+3.14%)
Feb 29, 2024 875.00 878.38 870.51 870.51 2,010 +2.21(+0.25%)
Feb 28, 2024 887.70 887.70 834.85 868.30 1,642 -8.70(-0.99%)
Feb 27, 2024 895.50 895.50 848.00 877.00 1,807 -2.92(-0.33%)
Feb 26, 2024 900.00 900.00 845.00 879.92 4,902 +6.21(+0.71%)
Feb 23, 2024 860.00 879.50 860.00 873.71 2,610 +4.96(+0.57%)
Feb 22, 2024 848.50 870.00 846.00 868.75 4,818 +16.90(+1.98%)
Feb 21, 2024 850.20 868.45 850.12 851.85 2,620 +4.99(+0.59%)
Feb 20, 2024 838.00 851.41 838.00 846.86 1,799 +8.86(+1.06%)
Feb 16, 2024 850.40 850.40 805.00 838.00 897 +22.70(+2.78%)
Feb 15, 2024 780.50 832.75 780.50 815.30 1,811 +9.55(+1.19%)
Feb 14, 2024 804.50 824.00 800.00 805.75 1,040 +2.06(+0.26%)
Feb 13, 2024 838.00 838.00 787.00 803.69 1,724 +9.69(+1.22%)
Feb 12, 2024 771.56 812.00 771.56 794.00 1,381 +6.00(+0.76%)
Feb 09, 2024 781.82 797.04 781.82 788.00 2,539 +3.92(+0.50%)
Feb 08, 2024 812.00 812.00 777.61 784.08 2,219 -11.56(-1.45%)
Feb 07, 2024 766.00 815.00 766.00 795.64 1,606 +24.04(+3.12%)
Feb 06, 2024 775.00 780.00 766.32 771.60 2,954 -10.36(-1.32%)
Feb 05, 2024 788.06 788.06 773.69 781.96 1,443 -15.04(-1.89%)
Feb 02, 2024 801.81 801.81 787.51 797.00 1,478 -34.75(-4.18%)
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.