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

Mitsui & Company ADR (OP: MITSY )

1,012.65 +2.65 (+0.26%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 13, 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 (%)
Jan 31, 2018 354.96 354.96 351.70 354.50 7,209 -5.68(-1.58%)
Jan 30, 2018 355.12 360.50 351.40 360.18 1,513 +2.19(+0.61%)
Jan 29, 2018 360.00 360.00 356.38 357.99 593 +0.33(+0.09%)
Jan 26, 2018 356.32 359.02 356.32 357.66 1,036 -1.36(-0.38%)
Jan 25, 2018 358.00 360.72 357.62 359.02 511 +4.19(+1.18%)
Jan 24, 2018 353.41 357.39 353.41 354.83 420 +5.04(+1.44%)
Jan 23, 2018 350.33 350.33 348.00 349.79 262 +2.27(+0.65%)
Jan 22, 2018 347.00 348.05 347.00 347.52 320 -4.48(-1.27%)
Jan 19, 2018 352.34 352.34 351.00 352.00 579 +3.49(+1.00%)
Jan 18, 2018 350.00 350.00 347.43 348.51 552 -3.99(-1.13%)
Jan 17, 2018 350.01 352.50 350.01 352.50 219 -0.44(-0.12%)
Jan 16, 2018 355.00 356.82 352.94 352.94 424 -2.21(-0.62%)
Jan 12, 2018 355.15 355.15 355.15 0 +3.47(+0.99%)
Jan 11, 2018 351.66 352.61 351.66 351.68 1,740 +7.38(+2.14%)
Jan 10, 2018 346.30 346.30 346.07 344.30 754 +3.30(+0.97%)
Jan 09, 2018 340.11 343.39 340.11 341.00 313 -0.88(-0.26%)
Jan 08, 2018 341.93 342.64 340.86 341.88 258 +1.88(+0.55%)
Jan 05, 2018 340.00 340.60 338.25 340.00 4,766 +1.30(+0.38%)
Jan 04, 2018 339.76 340.00 337.00 338.70 926 +8.77(+2.66%)
Jan 03, 2018 330.80 330.80 327.57 329.93 178 +2.43(+0.74%)
Jan 02, 2018 327.81 327.81 327.00 327.50 109 +1.00(+0.31%)
Dec 29, 2017 326.50 326.50 326.50 0 +1.29(+0.40%)
Dec 28, 2017 323.84 326.00 323.84 325.21 522 +3.08(+0.96%)
Dec 27, 2017 321.60 323.00 321.44 322.13 322 +4.88(+1.54%)
Dec 26, 2017 317.00 317.25 315.50 317.25 120 -0.76(-0.24%)
Dec 22, 2017 319.00 319.10 316.86 318.01 242 +4.27(+1.36%)
Dec 21, 2017 315.98 315.98 312.87 313.75 156 -0.25(-0.08%)
Dec 20, 2017 312.39 315.00 312.39 314.00 404 +4.81(+1.55%)
Dec 19, 2017 309.00 310.00 308.19 309.19 727 -0.24(-0.08%)
Dec 18, 2017 308.16 310.00 308.16 309.43 2,289 +2.45(+0.80%)
Dec 15, 2017 306.50 308.08 305.63 306.98 397 -0.52(-0.17%)
Dec 14, 2017 307.50 308.47 307.50 307.50 330 +0.50(+0.16%)
Dec 13, 2017 305.00 307.50 304.33 307.00 1,001 +3.09(+1.02%)
Dec 12, 2017 301.34 305.28 301.34 303.91 207 +4.16(+1.39%)
Dec 11, 2017 298.50 301.49 298.50 299.75 452 +0.65(+0.22%)
Dec 08, 2017 299.50 299.50 297.41 299.10 590 +2.57(+0.87%)
Dec 07, 2017 297.43 298.31 296.53 296.53 499 -1.62(-0.54%)
Dec 06, 2017 295.77 299.53 295.39 298.15 686 -2.65(-0.88%)
Dec 05, 2017 303.04 303.04 300.50 300.80 126 +0.18(+0.06%)
Dec 04, 2017 300.62 300.62 299.77 300.62 322 +0.43(+0.14%)
Dec 01, 2017 301.70 301.98 299.20 300.19 287 -2.88(-0.95%)
Nov 30, 2017 304.23 304.97 299.85 303.07 1,110 +0.80(+0.26%)
Nov 29, 2017 301.43 303.38 301.33 302.27 125 +3.75(+1.26%)
Nov 28, 2017 297.63 299.38 296.27 298.52 433 +1.75(+0.59%)
Nov 27, 2017 297.04 298.55 295.12 296.77 233 -0.70(-0.24%)
Nov 24, 2017 299.00 299.00 296.08 297.47 87 +3.72(+1.27%)
Nov 22, 2017 292.63 294.00 292.50 293.75 748 +0.78(+0.27%)
Nov 21, 2017 292.08 293.68 292.08 292.97 299 +2.46(+0.85%)
Nov 20, 2017 288.83 292.56 288.83 290.51 220 +1.34(+0.47%)
Nov 17, 2017 287.98 290.00 287.98 289.17 798 -2.06(-0.71%)
Nov 16, 2017 291.00 292.52 289.40 291.23 290 +1.24(+0.43%)
Nov 15, 2017 290.25 291.49 288.00 290.00 671 -5.75(-1.95%)
Nov 14, 2017 297.30 297.30 294.50 295.75 185 -1.43(-0.48%)
Nov 13, 2017 296.54 297.18 294.91 297.18 281 -4.37(-1.45%)
Nov 10, 2017 303.00 303.73 301.16 301.55 258 -4.46(-1.46%)
Nov 09, 2017 305.08 307.38 303.61 306.01 140 -0.99(-0.32%)
Nov 08, 2017 307.50 307.50 304.61 307.00 92 +2.50(+0.82%)
Nov 07, 2017 302.99 306.67 302.94 304.50 2,172 +7.53(+2.54%)
Nov 06, 2017 294.97 296.97 293.16 296.97 149 -0.08(-0.03%)
Nov 03, 2017 302.00 302.00 296.60 297.05 217 -2.67(-0.89%)
Nov 02, 2017 296.58 299.72 296.58 299.72 669 +0.44(+0.15%)
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.