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

Mitsui & Company ADR (OP: MITSY )

1,025.02 +12.52 (+1.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2020 368.77 368.77 368.77 1,060 +1.77(+0.48%)
Dec 30, 2020 376.00 376.00 365.89 367.00 1,060 -1.50(-0.41%)
Dec 29, 2020 355.50 369.34 355.50 368.50 2,319 +0.01(+0.00%)
Dec 28, 2020 376.00 376.00 354.93 368.49 893 +4.77(+1.31%)
Dec 24, 2020 358.11 372.72 358.11 363.72 400 -1.78(-0.49%)
Dec 23, 2020 372.50 372.50 355.95 365.50 1,835 +0.40(+0.11%)
Dec 22, 2020 374.50 374.50 361.03 365.10 2,792 -1.90(-0.52%)
Dec 21, 2020 365.00 371.00 354.50 367.00 2,260 -3.90(-1.05%)
Dec 18, 2020 366.07 376.00 366.07 370.90 1,700 -0.10(-0.03%)
Dec 17, 2020 364.56 375.92 364.56 371.00 799 -0.62(-0.17%)
Dec 16, 2020 383.00 383.00 360.42 371.62 1,611 +6.54(+1.79%)
Dec 15, 2020 353.21 371.50 353.21 365.08 1,401 -5.14(-1.39%)
Dec 14, 2020 377.93 382.27 359.70 370.22 2,165 +0.26(+0.07%)
Dec 11, 2020 380.78 380.78 358.23 369.96 2,500 +4.27(+1.17%)
Dec 10, 2020 356.77 373.75 356.77 365.69 1,639 +5.32(+1.48%)
Dec 09, 2020 351.06 373.08 351.06 360.37 4,377 -5.13(-1.40%)
Dec 08, 2020 357.15 373.95 357.15 365.50 7,641 +0.16(+0.04%)
Dec 07, 2020 361.00 377.46 356.00 365.34 3,740 +3.71(+1.03%)
Dec 04, 2020 359.00 361.63 353.00 361.63 5,300 +1.40(+0.39%)
Dec 03, 2020 361.01 370.03 353.00 360.23 4,059 +8.70(+2.47%)
Dec 02, 2020 339.69 360.66 339.69 351.53 2,866 +4.92(+1.42%)
Dec 01, 2020 356.00 356.00 335.69 346.61 2,625 +4.47(+1.31%)
Nov 30, 2020 353.00 353.00 342.14 342.14 3,045 -18.86(-5.22%)
Nov 27, 2020 370.60 370.60 354.79 361.00 500 +1.44(+0.40%)
Nov 25, 2020 366.90 366.90 345.14 359.56 1,100 -5.09(-1.40%)
Nov 24, 2020 353.27 371.00 353.27 364.65 3,096 +2.99(+0.83%)
Nov 23, 2020 350.62 367.00 350.62 361.66 894 +2.80(+0.78%)
Nov 20, 2020 356.52 367.00 346.05 358.87 700 -3.99(-1.10%)
Nov 19, 2020 362.76 370.53 355.00 362.85 1,794 +5.04(+1.41%)
Nov 18, 2020 370.00 370.00 348.51 357.81 1,892 +0.00(+0.00%)
Nov 17, 2020 368.08 368.08 346.29 357.81 2,010 +4.31(+1.22%)
Nov 16, 2020 351.71 361.00 342.42 353.50 3,557 +9.47(+2.75%)
Nov 13, 2020 335.46 347.35 330.93 344.02 1,200 +1.52(+0.45%)
Nov 12, 2020 353.72 353.72 341.00 342.50 2,435 -9.44(-2.68%)
Nov 11, 2020 357.33 357.33 336.21 351.94 2,879 +1.96(+0.56%)
Nov 10, 2020 334.49 352.00 334.49 349.98 2,738 +6.73(+1.96%)
Nov 09, 2020 349.50 349.50 326.50 343.25 1,517 +12.44(+3.76%)
Nov 06, 2020 340.50 340.50 320.85 330.81 1,900 +3.46(+1.06%)
Nov 05, 2020 335.50 335.50 325.01 327.35 2,027 -2.65(-0.80%)
Nov 04, 2020 339.00 339.00 319.26 330.00 5,223 +0.46(+0.14%)
Nov 03, 2020 329.00 331.25 321.81 329.54 3,085 +7.73(+2.40%)
Nov 02, 2020 325.00 325.00 315.68 321.81 3,915 +6.03(+1.91%)
Oct 30, 2020 319.09 319.09 311.02 315.78 4,000 -16.30(-4.91%)
Oct 29, 2020 322.03 342.36 322.03 332.08 4,766 +2.08(+0.63%)
Oct 28, 2020 341.72 341.72 330.00 330.00 2,436 -8.04(-2.38%)
Oct 27, 2020 350.50 350.50 326.50 338.04 1,744 -2.71(-0.80%)
Oct 26, 2020 343.91 343.91 330.81 340.75 3,419 -4.55(-1.32%)
Oct 23, 2020 334.53 355.51 334.53 345.30 1,200 +6.77(+2.00%)
Oct 22, 2020 343.14 343.14 332.63 338.53 2,420 -1.77(-0.52%)
Oct 21, 2020 344.23 344.23 338.88 340.30 1,206 +0.16(+0.05%)
Oct 20, 2020 329.43 349.00 329.43 340.14 2,442 -0.92(-0.27%)
Oct 19, 2020 340.00 348.22 340.00 341.06 3,367 -2.24(-0.65%)
Oct 16, 2020 352.50 352.50 341.62 343.30 3,900 -2.02(-0.58%)
Oct 15, 2020 347.50 347.50 339.50 345.32 3,600 -0.18(-0.05%)
Oct 14, 2020 344.92 355.42 340.16 345.50 2,728 -0.26(-0.08%)
Oct 13, 2020 357.10 357.10 343.48 345.76 3,030 -4.13(-1.18%)
Oct 12, 2020 349.00 354.00 349.00 349.89 3,296 -1.11(-0.31%)
Oct 09, 2020 360.98 360.98 349.00 351.00 1,400 +2.16(+0.62%)
Oct 08, 2020 359.70 359.70 348.01 348.84 1,922 -2.07(-0.59%)
Oct 07, 2020 351.75 359.75 343.74 350.91 1,476 +1.91(+0.55%)
Oct 06, 2020 354.16 361.32 347.01 349.00 6,307 +1.99(+0.57%)
Oct 05, 2020 349.38 356.00 342.77 347.01 3,540 +3.71(+1.08%)
Oct 02, 2020 343.50 343.76 331.15 343.30 2,500 -1.21(-0.35%)
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.