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

Mitsui & Company ADR (OP: MITSY )

998.86 +10.00 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Dec 31, 2018 301.06 314.37 301.06 310.50 14,700 +4.22(+1.38%)
Dec 28, 2018 311.57 312.80 303.74 306.28 6,500 +5.61(+1.87%)
Dec 27, 2018 289.94 300.67 289.94 300.67 7,336 +5.60(+1.90%)
Dec 26, 2018 283.39 296.64 283.01 295.07 4,752 +6.34(+2.20%)
Dec 24, 2018 286.27 300.39 282.63 288.73 900 -6.31(-2.14%)
Dec 21, 2018 286.92 297.64 286.92 295.04 3,700 -4.88(-1.63%)
Dec 20, 2018 303.21 303.21 293.99 299.92 4,912 +3.34(+1.13%)
Dec 19, 2018 305.56 305.56 294.39 296.58 3,749 -10.02(-3.27%)
Dec 18, 2018 310.86 310.86 303.80 306.60 5,215 +0.66(+0.21%)
Dec 17, 2018 303.80 309.50 301.84 305.94 3,417 -3.31(-1.07%)
Dec 14, 2018 303.92 312.50 303.92 309.26 3,200 +1.12(+0.36%)
Dec 13, 2018 306.14 309.60 306.14 308.14 1,693 +2.66(+0.87%)
Dec 12, 2018 311.31 311.31 301.82 305.48 2,063 +6.00(+2.00%)
Dec 11, 2018 301.24 305.00 297.97 299.48 10,198 -0.89(-0.30%)
Dec 10, 2018 304.88 304.88 295.35 300.38 3,485 -0.12(-0.04%)
Dec 07, 2018 307.46 307.46 298.09 300.50 6,700 -1.31(-0.44%)
Dec 06, 2018 307.02 307.02 298.28 301.81 6,483 -4.81(-1.57%)
Dec 04, 2018 310.50 313.00 304.77 306.63 6,400 -11.26(-3.54%)
Dec 03, 2018 322.25 322.25 315.59 317.89 1,506 +4.25(+1.36%)
Nov 30, 2018 310.70 314.29 310.70 313.64 1,700 +2.66(+0.86%)
Nov 29, 2018 310.04 312.95 309.19 310.99 2,147 +0.69(+0.22%)
Nov 28, 2018 307.62 310.90 306.19 310.29 3,960 -3.26(-1.04%)
Nov 27, 2018 312.83 314.47 312.18 313.55 4,730 +1.81(+0.58%)
Nov 26, 2018 314.59 315.55 306.92 311.74 2,471 +0.49(+0.16%)
Nov 23, 2018 312.00 312.00 310.00 311.25 400 -3.75(-1.19%)
Nov 21, 2018 315.00 315.00 315.00 0 +3.84(+1.23%)
Nov 20, 2018 312.07 314.00 310.72 311.16 1,973 -1.21(-0.39%)
Nov 19, 2018 313.84 315.76 310.29 312.37 1,440 -5.94(-1.87%)
Nov 16, 2018 317.74 320.00 315.88 318.31 2,400 +1.48(+0.47%)
Nov 15, 2018 317.71 318.15 313.90 316.83 2,011 +1.44(+0.46%)
Nov 14, 2018 317.33 317.33 312.35 315.39 1,819 -8.29(-2.56%)
Nov 13, 2018 324.28 327.02 320.58 323.68 3,700 -3.05(-0.93%)
Nov 12, 2018 332.31 332.31 325.49 326.73 1,400 -3.50(-1.06%)
Nov 09, 2018 330.49 332.08 328.60 330.23 400 -3.78(-1.13%)
Nov 08, 2018 334.01 336.86 333.16 334.01 1,100 -0.33(-0.10%)
Nov 07, 2018 335.60 335.60 329.93 334.35 1,227 -1.46(-0.44%)
Nov 06, 2018 333.45 337.75 333.45 335.81 1,259 +10.35(+3.18%)
Nov 05, 2018 325.38 327.08 323.69 325.46 913 -5.79(-1.75%)
Nov 02, 2018 335.24 335.24 328.47 331.25 1,500 +1.95(+0.59%)
Nov 01, 2018 330.42 330.95 326.41 329.29 1,959 -4.71(-1.41%)
Oct 31, 2018 335.13 336.20 332.83 334.00 1,061 +6.32(+1.93%)
Oct 30, 2018 326.87 328.84 322.66 327.69 1,210 -1.58(-0.48%)
Oct 29, 2018 333.97 336.84 326.55 329.26 2,712 -0.57(-0.17%)
Oct 26, 2018 331.16 331.66 326.89 329.84 1,600 -3.59(-1.08%)
Oct 25, 2018 333.21 336.52 329.80 333.43 3,256 +6.13(+1.87%)
Oct 24, 2018 337.05 337.05 325.60 327.30 6,546 -14.02(-4.11%)
Oct 23, 2018 335.40 342.71 335.29 341.32 2,004 -5.91(-1.70%)
Oct 22, 2018 349.21 350.52 345.30 347.24 847 -1.08(-0.31%)
Oct 19, 2018 348.55 351.68 347.09 348.32 400 -0.50(-0.14%)
Oct 18, 2018 355.07 355.07 347.44 348.81 1,398 -6.46(-1.82%)
Oct 17, 2018 357.46 357.65 353.73 355.28 2,155 -2.51(-0.70%)
Oct 16, 2018 357.81 360.44 354.25 357.79 2,395 +7.24(+2.06%)
Oct 15, 2018 354.34 354.34 348.85 350.56 713 +1.38(+0.40%)
Oct 12, 2018 357.90 357.90 344.01 349.17 1,000 -8.33(-2.33%)
Oct 11, 2018 354.09 360.12 353.00 357.50 2,900 -6.95(-1.91%)
Oct 10, 2018 371.80 371.95 362.54 364.45 800 -3.69(-1.00%)
Oct 09, 2018 363.85 370.39 363.85 368.14 1,875 +0.14(+0.04%)
Oct 08, 2018 369.41 369.41 364.72 368.00 706 +0.78(+0.21%)
Oct 05, 2018 367.13 369.50 365.50 367.21 500 +0.07(+0.02%)
Oct 04, 2018 367.21 370.00 364.92 367.14 666 -1.52(-0.41%)
Oct 03, 2018 367.36 370.00 367.36 368.66 738 +4.08(+1.12%)
Oct 02, 2018 364.28 368.04 362.61 364.58 765 +4.65(+1.29%)
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.