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 (%)
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%)
Oct 02, 2023 719.17 741.48 713.31 716.69 1,820 -9.61(-1.32%)
Sep 29, 2023 710.16 735.00 710.16 726.30 1,167 -21.70(-2.90%)
Sep 28, 2023 758.95 758.95 736.66 748.00 1,098 -6.73(-0.89%)
Sep 27, 2023 757.75 757.75 749.00 754.73 2,169 +5.68(+0.76%)
Sep 26, 2023 756.67 756.67 749.05 749.05 1,287 -14.84(-1.94%)
Sep 25, 2023 763.76 763.89 760.00 763.89 999 -1.91(-0.25%)
Sep 22, 2023 761.49 769.98 761.49 765.80 1,498 -4.20(-0.55%)
Sep 21, 2023 777.77 786.66 751.00 770.00 1,174 -18.12(-2.30%)
Sep 20, 2023 782.09 792.12 778.94 788.12 982 -2.72(-0.34%)
Sep 19, 2023 789.77 793.18 788.48 790.84 1,570 +23.43(+3.05%)
Sep 18, 2023 773.83 773.83 756.12 767.41 922 +0.61(+0.08%)
Sep 15, 2023 745.58 773.00 745.58 766.80 1,870 -9.20(-1.19%)
Sep 14, 2023 793.22 793.22 772.02 776.00 1,170 +20.55(+2.72%)
Sep 13, 2023 778.42 778.42 755.26 755.45 1,451 -7.55(-0.99%)
Sep 12, 2023 734.65 770.00 734.65 763.00 1,367 -10.00(-1.29%)
Sep 11, 2023 745.65 773.57 745.65 773.00 1,158 +17.96(+2.38%)
Sep 08, 2023 732.24 779.13 732.24 755.04 1,029 -12.36(-1.61%)
Sep 07, 2023 742.65 785.05 742.65 767.40 1,280 +6.65(+0.87%)
Sep 06, 2023 767.00 789.51 742.74 760.75 1,658 -5.89(-0.77%)
Sep 05, 2023 743.00 767.76 743.00 766.64 1,945 +12.64(+1.68%)
Sep 01, 2023 772.14 772.14 741.86 754.00 3,798 +8.51(+1.14%)
Aug 31, 2023 720.48 766.05 720.48 745.49 2,392 +7.49(+1.01%)
Aug 30, 2023 742.93 759.45 736.56 738.00 2,001 -4.93(-0.66%)
Aug 29, 2023 729.00 743.02 729.00 742.93 9,148 +1.71(+0.23%)
Aug 28, 2023 760.44 760.44 715.10 741.22 1,051 +8.47(+1.16%)
Aug 25, 2023 706.40 734.80 706.40 732.75 1,325 +4.15(+0.57%)
Aug 24, 2023 744.61 744.61 725.04 728.60 1,496 -13.90(-1.87%)
Aug 23, 2023 761.70 761.70 731.92 742.50 6,290 +6.18(+0.84%)
Aug 22, 2023 738.00 742.94 736.32 736.32 11,712 +9.65(+1.33%)
Aug 21, 2023 711.13 743.00 698.39 726.67 12,321 +0.87(+0.12%)
Aug 18, 2023 742.30 742.30 700.00 725.80 6,014 +10.76(+1.50%)
Aug 17, 2023 708.89 735.20 708.89 715.04 4,088 -21.96(-2.98%)
Aug 16, 2023 759.00 759.00 725.00 737.00 3,101 -23.62(-3.10%)
Aug 15, 2023 792.39 792.39 747.35 760.62 2,017 -17.16(-2.21%)
Aug 14, 2023 792.00 792.00 772.07 777.78 1,799 -12.53(-1.59%)
Aug 11, 2023 764.25 797.99 764.25 790.31 12,993 +4.06(+0.52%)
Aug 10, 2023 800.00 800.00 786.25 786.25 1,340 +1.50(+0.19%)
Aug 09, 2023 760.59 800.00 760.59 784.75 1,024 +4.55(+0.58%)
Aug 08, 2023 787.08 787.08 753.34 780.20 15,339 -2.20(-0.28%)
Aug 07, 2023 783.00 800.00 774.92 782.40 13,994 +7.48(+0.97%)
Aug 04, 2023 753.00 783.44 753.00 774.92 2,043 +14.92(+1.96%)
Aug 03, 2023 779.80 779.80 747.35 760.00 12,014 -6.48(-0.85%)
Aug 02, 2023 780.00 781.88 751.40 766.48 4,345 -23.52(-2.98%)
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.