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

Mitsui & Company ADR (OP: MITSY )

1,010.92 +18.90 (+1.91%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 9, 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 (%)
Mar 31, 2020 262.00 280.00 262.00 274.34 4,416 -13.66(-4.74%)
Mar 30, 2020 290.00 291.82 280.00 288.00 3,540 -2.01(-0.69%)
Mar 27, 2020 282.00 306.00 282.00 290.01 2,600 -2.39(-0.82%)
Mar 26, 2020 265.00 293.50 265.00 292.40 4,907 -9.59(-3.18%)
Mar 25, 2020 276.50 324.00 276.50 301.99 7,635 +15.56(+5.43%)
Mar 24, 2020 260.79 297.10 255.79 286.43 5,509 +24.73(+9.45%)
Mar 23, 2020 252.64 272.99 247.60 261.70 7,080 -19.15(-6.82%)
Mar 20, 2020 260.68 295.50 257.03 280.85 6,400 -1.44(-0.51%)
Mar 19, 2020 264.50 292.46 264.50 282.29 9,967 +11.25(+4.15%)
Mar 18, 2020 275.00 295.00 255.00 271.04 13,327 -9.78(-3.48%)
Mar 17, 2020 260.00 282.07 260.00 280.82 5,514 +12.82(+4.78%)
Mar 16, 2020 255.00 272.72 255.00 268.00 11,237 -17.50(-6.13%)
Mar 13, 2020 290.75 290.75 272.01 285.50 13,500 +9.45(+3.42%)
Mar 12, 2020 287.50 291.50 265.59 276.05 26,504 -25.32(-8.40%)
Mar 11, 2020 313.42 313.42 296.26 301.37 2,059 -7.48(-2.42%)
Mar 10, 2020 300.50 320.35 299.11 308.85 4,571 +2.99(+0.98%)
Mar 09, 2020 311.22 311.53 296.50 305.86 3,413 -18.18(-5.61%)
Mar 06, 2020 324.18 325.90 321.77 324.04 1,500 -3.35(-1.02%)
Mar 05, 2020 323.84 329.05 323.84 327.39 7,071 -3.61(-1.09%)
Mar 04, 2020 327.79 332.04 327.01 331.00 2,972 +15.81(+5.02%)
Mar 03, 2020 322.65 322.65 312.00 315.19 6,776 -4.48(-1.40%)
Mar 02, 2020 321.10 321.10 311.00 319.66 2,099 +1.55(+0.49%)
Feb 28, 2020 317.00 324.99 317.00 318.11 2,400 -11.39(-3.46%)
Feb 27, 2020 331.26 336.86 329.28 329.50 2,720 -8.35(-2.47%)
Feb 26, 2020 337.27 342.27 333.02 337.85 1,029 +2.85(+0.85%)
Feb 25, 2020 330.08 337.05 330.00 335.00 3,491 +4.00(+1.21%)
Feb 24, 2020 326.18 342.34 325.37 331.00 1,632 -13.17(-3.83%)
Feb 21, 2020 351.22 351.22 343.01 344.17 500 -0.24(-0.07%)
Feb 20, 2020 351.07 351.07 342.97 344.41 713 -5.52(-1.58%)
Feb 19, 2020 346.12 356.75 346.12 349.93 477 -0.53(-0.15%)
Feb 18, 2020 346.14 354.04 346.14 350.46 332 -1.70(-0.48%)
Feb 14, 2020 357.76 357.76 350.48 352.16 900 -3.24(-0.91%)
Feb 13, 2020 359.07 362.50 355.17 355.40 1,456 +0.23(+0.07%)
Feb 12, 2020 359.50 359.50 355.00 355.17 1,079 -2.83(-0.79%)
Feb 11, 2020 362.10 362.10 356.65 358.00 931 +1.15(+0.32%)
Feb 10, 2020 355.44 357.77 351.97 356.85 773 -3.77(-1.05%)
Feb 07, 2020 360.00 362.50 358.00 360.62 500 -1.75(-0.48%)
Feb 06, 2020 368.32 368.32 361.30 362.38 350 +2.29(+0.63%)
Feb 05, 2020 365.01 365.01 354.07 360.09 568 +6.53(+1.85%)
Feb 04, 2020 353.47 364.44 353.47 353.56 1,266 -2.87(-0.81%)
Feb 03, 2020 355.93 357.80 353.00 356.43 340 +4.27(+1.21%)
Jan 31, 2020 360.33 360.33 352.16 352.16 1,600 -5.99(-1.67%)
Jan 30, 2020 356.49 359.13 354.79 358.15 264 +0.54(+0.15%)
Jan 29, 2020 355.32 364.99 355.32 357.61 518 -1.07(-0.30%)
Jan 28, 2020 349.62 363.39 349.62 358.68 338 +2.38(+0.67%)
Jan 27, 2020 360.00 360.00 355.74 356.30 338 -3.01(-0.84%)
Jan 24, 2020 367.66 367.66 358.40 359.31 300 -1.36(-0.38%)
Jan 23, 2020 365.68 365.68 358.69 360.67 549 +1.68(+0.47%)
Jan 22, 2020 366.11 366.11 358.99 358.99 284 -1.86(-0.52%)
Jan 21, 2020 366.28 366.28 359.62 360.86 445 +3.46(+0.97%)
Jan 17, 2020 358.50 358.50 356.82 357.40 300 +1.86(+0.52%)
Jan 16, 2020 355.97 356.46 354.81 355.54 404 +0.03(+0.01%)
Jan 15, 2020 361.08 361.08 350.32 355.51 624 -2.91(-0.81%)
Jan 14, 2020 368.85 368.85 357.19 358.43 284 -2.20(-0.61%)
Jan 13, 2020 351.26 361.00 351.26 360.63 709 +1.71(+0.48%)
Jan 10, 2020 351.16 360.88 351.16 358.92 900 -5.07(-1.39%)
Jan 09, 2020 366.44 366.50 361.64 363.99 321 +0.90(+0.25%)
Jan 08, 2020 360.94 364.34 355.61 363.09 274 +2.30(+0.64%)
Jan 07, 2020 355.94 366.00 355.94 360.79 589 +0.63(+0.17%)
Jan 06, 2020 355.44 362.32 355.44 360.16 672 +6.25(+1.76%)
Jan 03, 2020 355.10 356.25 352.72 353.92 300 -2.84(-0.80%)
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.