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

Mitsui & Company ADR (OP: MITSY )

1,010.00 -2.00 (-0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2021 488.44 488.44 471.46 474.60 776 -1.49(-0.31%)
Dec 30, 2021 460.76 478.30 460.76 476.09 1,149 +2.95(+0.62%)
Dec 29, 2021 484.30 484.30 466.50 473.14 870 -0.29(-0.06%)
Dec 28, 2021 465.50 477.60 465.50 473.43 1,783 +0.95(+0.20%)
Dec 27, 2021 473.79 473.79 469.00 472.48 2,616 -1.31(-0.28%)
Dec 23, 2021 467.00 476.00 467.00 473.79 11,528 +2.13(+0.45%)
Dec 22, 2021 453.05 471.80 453.05 471.66 9,924 +6.83(+1.47%)
Dec 21, 2021 464.40 467.45 460.01 464.83 2,358 +3.38(+0.73%)
Dec 20, 2021 473.00 473.00 452.05 461.45 4,760 -6.00(-1.28%)
Dec 17, 2021 464.00 470.00 463.63 467.45 6,689 -1.30(-0.28%)
Dec 16, 2021 468.00 474.81 467.60 468.75 4,966 +5.44(+1.17%)
Dec 15, 2021 450.00 464.93 445.82 463.31 1,279 +8.87(+1.95%)
Dec 14, 2021 440.48 440.48 440.48 454.44 1,220 +1.81(+0.40%)
Dec 13, 2021 460.00 460.00 438.42 452.62 3,977 -5.25(-1.15%)
Dec 10, 2021 468.00 468.00 454.08 457.88 4,164 +5.88(+1.30%)
Dec 09, 2021 467.08 467.08 439.82 452.00 912 -8.99(-1.95%)
Dec 08, 2021 443.96 465.10 443.96 460.99 1,452 -4.00(-0.86%)
Dec 07, 2021 469.70 469.70 456.97 464.99 2,486 +11.23(+2.47%)
Dec 06, 2021 438.30 465.68 438.30 453.76 1,818 +8.50(+1.91%)
Dec 03, 2021 450.00 460.99 443.16 445.26 3,904 -8.04(-1.77%)
Dec 02, 2021 455.00 455.00 445.81 453.30 3,562 +1.80(+0.40%)
Dec 01, 2021 453.00 468.00 446.00 451.50 5,094 +0.59(+0.13%)
Nov 30, 2021 451.00 462.22 445.00 450.91 7,207 -14.22(-3.06%)
Nov 29, 2021 460.00 477.88 460.00 465.13 2,017 +1.78(+0.38%)
Nov 26, 2021 460.00 477.88 460.00 463.35 1,243 -5.50(-1.17%)
Nov 24, 2021 460.00 469.50 460.00 468.85 820 +5.85(+1.26%)
Nov 23, 2021 462.02 464.36 460.37 463.00 1,814 +1.82(+0.39%)
Nov 22, 2021 472.95 472.95 460.04 461.18 2,685 -8.96(-1.91%)
Nov 19, 2021 461.60 471.93 461.60 470.14 7,112 +19.18(+4.25%)
Nov 18, 2021 463.54 451.00 450.52 450.96 2,867 +1.13(+0.25%)
Nov 17, 2021 435.61 462.63 435.61 449.83 1,195 -3.67(-0.81%)
Nov 16, 2021 439.45 467.02 439.45 453.50 1,516 +4.97(+1.11%)
Nov 15, 2021 463.62 463.62 436.32 448.53 1,723 -3.48(-0.77%)
Nov 12, 2021 460.00 460.00 441.50 452.00 1,900 +11.99(+2.72%)
Nov 11, 2021 448.00 453.00 427.02 440.02 2,368 +7.87(+1.82%)
Nov 10, 2021 427.00 432.15 3,122 -9.10(-2.06%)
Nov 09, 2021 428.73 448.84 428.73 441.25 1,312 -7.22(-1.61%)
Nov 08, 2021 443.78 458.46 443.77 448.47 1,934 +2.41(+0.54%)
Nov 05, 2021 446.00 447.20 444.34 446.06 1,218 -0.05(-0.01%)
Nov 04, 2021 432.58 458.92 432.58 446.11 3,364 -5.56(-1.23%)
Nov 03, 2021 440.01 462.93 440.01 451.67 676 -0.54(-0.12%)
Nov 02, 2021 450.00 459.30 450.00 452.21 7,148 -19.14(-4.06%)
Nov 01, 2021 475.77 457.09 457.09 471.35 7,634 +14.26(+3.12%)
Oct 29, 2021 452.96 457.54 452.96 457.09 3,744 +4.09(+0.90%)
Oct 28, 2021 452.80 453.00 451.27 453.00 1,853 -3.99(-0.87%)
Oct 27, 2021 450.00 461.97 450.00 456.99 4,315 -1.18(-0.26%)
Oct 26, 2021 460.00 457.15 458.17 2,408 -1.83(-0.40%)
Oct 25, 2021 457.49 460.45 450.00 460.00 2,141 +6.84(+1.51%)
Oct 22, 2021 450.00 454.82 450.00 453.16 1,821 +1.35(+0.30%)
Oct 21, 2021 452.54 458.00 450.00 451.81 1,421 -2.19(-0.48%)
Oct 20, 2021 455.79 455.81 452.40 454.00 1,894 -6.46(-1.40%)
Oct 19, 2021 454.50 460.93 454.50 460.46 1,742 -2.11(-0.46%)
Oct 18, 2021 450.38 465.00 450.38 462.57 952 +6.24(+1.37%)
Oct 15, 2021 455.00 457.06 451.53 456.33 1,839 +1.32(+0.29%)
Oct 14, 2021 455.00 455.01 450.00 455.01 2,621 +3.46(+0.77%)
Oct 13, 2021 464.50 464.50 454.76 451.55 636 -6.51(-1.42%)
Oct 12, 2021 453.72 463.22 453.72 458.06 2,150 +1.53(+0.34%)
Oct 11, 2021 444.70 463.40 444.70 456.53 1,602 +11.19(+2.51%)
Oct 08, 2021 459.15 459.15 443.78 445.34 2,345 -2.33(-0.52%)
Oct 07, 2021 442.61 450.00 442.61 447.67 2,159 +3.67(+0.83%)
Oct 06, 2021 444.00 445.00 436.95 444.00 2,675 +0.98(+0.22%)
Oct 05, 2021 426.78 443.02 426.78 443.02 3,441 +16.24(+3.81%)
Oct 04, 2021 448.28 448.28 426.00 426.78 3,335 -9.23(-2.12%)
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.