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

Mitsui & Company ADR (OP: MITSY )

1,068.14 +22.86 (+2.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Jul 31, 2019 334.14 334.14 323.34 326.58 737 -1.42(-0.43%)
Jul 30, 2019 332.21 332.21 327.46 328.00 732 -3.33(-1.01%)
Jul 29, 2019 333.38 333.38 327.81 331.33 458 +2.83(+0.86%)
Jul 26, 2019 328.74 333.40 326.87 328.50 700 +1.32(+0.40%)
Jul 25, 2019 328.79 332.00 326.52 327.17 694 -5.54(-1.67%)
Jul 24, 2019 330.57 332.71 330.05 332.71 5,344 +0.82(+0.25%)
Jul 23, 2019 333.50 334.04 331.15 331.88 2,557 -1.37(-0.41%)
Jul 22, 2019 337.00 337.00 328.50 333.25 330 +0.61(+0.18%)
Jul 19, 2019 334.75 334.75 330.00 332.64 500 +4.26(+1.30%)
Jul 18, 2019 327.19 329.65 325.75 328.38 712 -4.80(-1.44%)
Jul 17, 2019 330.83 334.17 330.83 333.18 931 -1.00(-0.30%)
Jul 16, 2019 341.82 341.82 329.46 334.17 988 -1.73(-0.52%)
Jul 15, 2019 333.40 336.47 329.65 335.90 353 -0.10(-0.03%)
Jul 12, 2019 334.75 337.05 333.08 336.00 1,700 +1.45(+0.43%)
Jul 11, 2019 338.00 338.00 332.12 334.55 450 +0.06(+0.02%)
Jul 10, 2019 337.02 337.02 333.02 334.49 2,952 +4.35(+1.32%)
Jul 09, 2019 324.32 331.78 324.32 330.14 558 +2.22(+0.68%)
Jul 08, 2019 329.61 330.00 327.82 327.92 419 -3.52(-1.06%)
Jul 05, 2019 337.21 337.21 328.43 331.44 600 -3.48(-1.04%)
Jul 03, 2019 334.54 334.92 329.50 334.92 300 -2.01(-0.60%)
Jul 02, 2019 337.99 337.99 332.50 336.93 752 +6.18(+1.87%)
Jul 01, 2019 333.15 334.58 330.00 330.75 693 +4.49(+1.37%)
Jun 28, 2019 329.52 329.52 322.88 326.27 600 +0.12(+0.04%)
Jun 27, 2019 330.36 330.36 325.00 326.15 331 +1.05(+0.32%)
Jun 26, 2019 327.04 328.95 325.10 325.10 743 -1.64(-0.50%)
Jun 25, 2019 325.07 331.91 325.07 326.75 807 -7.90(-2.36%)
Jun 24, 2019 332.96 335.00 331.41 334.64 538 +4.23(+1.28%)
Jun 21, 2019 329.84 331.59 328.56 330.41 1,200 +1.29(+0.39%)
Jun 20, 2019 332.23 332.23 326.11 329.12 1,806 +2.36(+0.72%)
Jun 19, 2019 329.36 329.36 324.26 326.77 889 +5.52(+1.72%)
Jun 18, 2019 322.18 322.18 316.86 321.25 8,430 -1.94(-0.60%)
Jun 17, 2019 320.20 323.32 320.20 323.19 609 +2.67(+0.83%)
Jun 14, 2019 324.33 324.33 320.26 320.52 1,000 -0.69(-0.22%)
Jun 13, 2019 324.86 324.86 318.13 321.21 786 +0.24(+0.08%)
Jun 12, 2019 326.23 326.23 320.97 320.97 4,490 -5.18(-1.59%)
Jun 11, 2019 330.46 330.46 325.17 326.15 1,820 +0.64(+0.20%)
Jun 10, 2019 323.29 325.71 321.41 325.51 626 +2.69(+0.83%)
Jun 07, 2019 321.19 323.51 321.19 322.82 1,100 +4.99(+1.57%)
Jun 06, 2019 316.25 318.10 316.04 317.84 626 +0.05(+0.02%)
Jun 05, 2019 322.64 322.64 316.87 317.79 2,501 -2.71(-0.85%)
Jun 04, 2019 315.20 323.00 315.20 320.50 4,079 +12.95(+4.21%)
Jun 03, 2019 306.25 308.71 306.25 307.55 828 +0.33(+0.11%)
May 31, 2019 302.70 307.60 302.70 307.22 1,400 -0.05(-0.02%)
May 30, 2019 305.70 311.31 305.70 307.27 1,652 +6.06(+2.01%)
May 29, 2019 301.50 304.99 300.35 301.21 2,283 -0.10(-0.03%)
May 28, 2019 303.01 303.01 300.15 301.31 1,413 +0.10(+0.03%)
May 24, 2019 299.24 302.92 299.24 301.21 1,200 +1.51(+0.51%)
May 23, 2019 301.20 301.86 299.70 299.70 3,973 -5.29(-1.73%)
May 22, 2019 301.36 305.00 301.36 304.99 1,710 +1.73(+0.57%)
May 21, 2019 303.41 305.00 301.93 303.26 7,934 -4.24(-1.38%)
May 20, 2019 308.17 308.17 303.61 307.50 908 -1.62(-0.52%)
May 17, 2019 312.89 312.89 307.11 309.12 1,600 +3.92(+1.28%)
May 16, 2019 307.00 308.12 304.22 305.20 2,025 +0.14(+0.05%)
May 15, 2019 302.67 305.06 300.19 305.06 2,085 +3.19(+1.06%)
May 14, 2019 298.73 303.35 298.73 301.87 3,548 +3.77(+1.26%)
May 13, 2019 300.00 301.76 296.09 298.10 1,234 -5.40(-1.78%)
May 10, 2019 304.07 304.07 298.17 303.50 4,800 +6.30(+2.12%)
May 09, 2019 297.55 305.02 292.55 297.20 981 -4.37(-1.45%)
May 08, 2019 304.44 304.44 300.66 301.57 4,078 -8.02(-2.59%)
May 07, 2019 316.12 316.12 309.23 309.59 457 -12.27(-3.81%)
May 06, 2019 323.71 323.71 314.74 321.86 626 -4.02(-1.24%)
May 03, 2019 326.54 326.54 316.61 325.88 500 +4.62(+1.44%)
May 02, 2019 324.12 324.12 318.41 321.26 565 -3.82(-1.18%)
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.