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

Mitsui & Company ADR (OP: MITSY )

928.92 -28.72 (-3.00%)
Streaming Delayed Price Updated: 11:06 AM EDT, Apr 16, 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 29, 2023 772.00 772.00 723.00 747.96 2,275 -5.13(-0.68%)
Dec 28, 2023 770.00 779.10 729.00 753.09 1,431 +11.09(+1.49%)
Dec 27, 2023 773.89 773.89 715.79 742.00 2,817 +2.30(+0.31%)
Dec 26, 2023 763.88 763.88 706.92 739.70 1,336 +0.21(+0.03%)
Dec 22, 2023 756.50 757.00 735.29 739.49 1,268 +12.77(+1.76%)
Dec 21, 2023 699.50 741.00 699.00 726.72 2,014 +8.62(+1.20%)
Dec 20, 2023 712.00 724.54 712.00 718.10 2,747 +2.61(+0.36%)
Dec 19, 2023 711.00 733.17 687.05 715.49 2,701 +4.24(+0.60%)
Dec 18, 2023 725.90 734.83 690.49 711.25 3,209 +1.02(+0.14%)
Dec 15, 2023 725.54 726.85 709.00 710.23 3,932 -10.63(-1.47%)
Dec 14, 2023 739.99 739.99 695.61 720.86 1,728 -7.14(-0.98%)
Dec 13, 2023 718.00 729.00 694.00 728.00 1,845 +11.39(+1.59%)
Dec 12, 2023 735.75 735.75 691.39 716.61 2,727 -4.41(-0.61%)
Dec 11, 2023 714.50 721.93 702.00 721.02 11,269 +21.02(+3.00%)
Dec 08, 2023 716.17 716.17 677.51 700.00 1,583 -13.92(-1.95%)
Dec 07, 2023 714.45 733.89 695.00 713.92 2,715 -0.27(-0.04%)
Dec 06, 2023 698.00 729.01 698.00 714.19 3,003 +6.19(+0.87%)
Dec 05, 2023 705.48 713.59 705.48 708.00 1,554 -6.49(-0.91%)
Dec 04, 2023 737.30 737.30 695.75 714.49 1,957 -26.16(-3.53%)
Dec 01, 2023 715.00 750.00 715.00 740.65 2,239 +10.65(+1.46%)
Nov 30, 2023 730.50 730.50 722.57 730.00 2,545 +6.70(+0.93%)
Nov 29, 2023 730.31 730.31 721.79 723.30 5,304 -9.60(-1.31%)
Nov 28, 2023 750.95 750.95 710.00 732.90 2,583 +4.19(+0.57%)
Nov 27, 2023 703.50 748.22 703.50 728.71 1,274 -1.71(-0.23%)
Nov 24, 2023 750.12 750.12 710.10 730.42 944 +3.07(+0.42%)
Nov 22, 2023 724.67 731.61 724.67 727.35 991 +3.30(+0.46%)
Nov 21, 2023 748.00 748.00 723.52 724.05 1,131 -23.83(-3.19%)
Nov 20, 2023 763.00 764.81 743.10 747.88 1,193 -14.99(-1.96%)
Nov 17, 2023 748.32 775.90 748.32 762.87 1,658 +14.56(+1.95%)
Nov 16, 2023 741.00 753.20 741.00 748.31 1,246 -2.86(-0.38%)
Nov 15, 2023 742.20 780.00 742.20 751.17 1,996 -16.39(-2.14%)
Nov 14, 2023 773.00 773.00 738.15 767.56 10,609 +18.69(+2.50%)
Nov 13, 2023 766.00 766.00 715.00 748.87 3,876 +3.86(+0.52%)
Nov 10, 2023 766.00 766.00 738.86 745.01 1,051 +9.74(+1.32%)
Nov 09, 2023 716.00 762.00 712.00 735.27 8,674 +2.17(+0.30%)
Nov 08, 2023 738.77 738.77 726.96 733.10 2,932 -25.20(-3.32%)
Nov 07, 2023 741.00 765.00 741.00 758.30 6,756 -6.70(-0.88%)
Nov 06, 2023 793.28 793.28 745.05 765.00 1,832 -2.60(-0.34%)
Nov 03, 2023 760.00 771.73 733.45 767.60 2,724 +15.88(+2.11%)
Nov 02, 2023 735.44 753.87 733.71 751.72 1,961 +18.93(+2.58%)
Nov 01, 2023 720.00 733.93 720.00 732.79 6,195 +0.03(+0.00%)
Oct 31, 2023 728.50 735.44 728.50 732.76 2,596 +13.58(+1.89%)
Oct 30, 2023 700.85 742.00 700.85 719.18 2,004 -1.98(-0.27%)
Oct 27, 2023 710.00 731.62 710.00 721.16 1,903 +15.46(+2.19%)
Oct 26, 2023 726.05 726.05 704.60 705.70 2,103 -15.52(-2.15%)
Oct 25, 2023 741.35 741.35 703.40 721.22 2,263 +3.32(+0.46%)
Oct 24, 2023 736.31 736.31 711.61 717.90 2,614 +1.01(+0.14%)
Oct 23, 2023 715.70 724.45 713.22 716.89 1,953 -12.10(-1.66%)
Oct 20, 2023 737.00 737.00 726.72 728.99 1,575 +2.30(+0.32%)
Oct 19, 2023 731.88 740.00 726.41 726.69 3,164 -10.31(-1.40%)
Oct 18, 2023 746.23 748.84 736.70 737.00 3,275 +1.50(+0.20%)
Oct 17, 2023 734.00 738.21 726.81 735.50 4,123 +2.30(+0.31%)
Oct 16, 2023 705.89 734.80 727.62 733.20 4,482 +15.54(+2.17%)
Oct 13, 2023 719.87 720.40 712.00 717.66 2,021 +2.70(+0.38%)
Oct 12, 2023 746.40 746.40 710.10 714.96 1,975 +1.78(+0.25%)
Oct 11, 2023 738.36 738.36 700.24 713.18 2,435 -4.97(-0.69%)
Oct 10, 2023 722.85 722.85 707.00 718.15 4,128 +25.65(+3.70%)
Oct 09, 2023 704.99 704.99 675.00 692.50 2,675 +2.00(+0.29%)
Oct 06, 2023 688.33 704.27 678.81 690.50 2,596 +6.50(+0.95%)
Oct 05, 2023 682.56 684.00 677.60 684.00 3,628 +1.44(+0.21%)
Oct 04, 2023 680.94 683.41 658.89 682.56 2,023 -11.93(-1.72%)
Oct 03, 2023 699.88 699.88 690.61 694.49 2,866 -22.21(-3.10%)
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.