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

Mitsui & Company ADR (OP: MITSY )

963.42 +14.67 (+1.55%)
Streaming Delayed Price Updated: 1:41 PM EDT, Apr 24, 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 (%)
May 31, 2018 353.99 355.00 349.63 350.25 773 +4.51(+1.31%)
May 30, 2018 344.51 346.04 342.57 345.73 1,250 -0.53(-0.15%)
May 29, 2018 345.35 347.22 345.00 346.26 1,074 -5.06(-1.44%)
May 25, 2018 351.32 351.32 351.32 0 -3.29(-0.93%)
May 24, 2018 358.67 358.67 353.65 354.61 470 +0.27(+0.08%)
May 23, 2018 353.87 354.34 351.43 354.34 655 -8.75(-2.41%)
May 22, 2018 360.24 363.57 360.24 363.09 1,148 +4.08(+1.14%)
May 21, 2018 357.44 361.45 357.44 359.01 597 -3.99(-1.10%)
May 18, 2018 358.84 363.14 358.84 363.00 323 +1.75(+0.48%)
May 17, 2018 360.25 361.25 359.44 361.25 684 +2.06(+0.57%)
May 16, 2018 360.20 360.25 354.50 359.19 780 +3.02(+0.85%)
May 15, 2018 358.20 358.20 354.60 356.18 772 -4.07(-1.13%)
May 14, 2018 360.50 360.50 357.70 360.25 1,898 -1.05(-0.29%)
May 11, 2018 360.39 362.29 358.61 361.30 2,252 +5.42(+1.52%)
May 10, 2018 354.85 355.88 351.50 355.88 1,226 +1.88(+0.53%)
May 09, 2018 353.81 354.00 350.50 354.00 1,956 -0.75(-0.21%)
May 08, 2018 349.63 354.75 349.63 354.75 6,109 -9.80(-2.69%)
May 07, 2018 364.21 364.55 362.00 364.55 411 -0.59(-0.16%)
May 04, 2018 361.94 366.08 360.00 365.14 372 +1.40(+0.39%)
May 03, 2018 362.20 363.74 358.28 363.74 1,148 +2.11(+0.58%)
May 02, 2018 363.91 363.91 359.75 361.63 796 -2.62(-0.72%)
May 01, 2018 365.00 365.00 361.92 364.25 430 +2.75(+0.76%)
Apr 30, 2018 364.02 364.13 361.01 361.50 2,969 +0.23(+0.06%)
Apr 27, 2018 366.71 366.71 360.55 361.27 674 -1.68(-0.46%)
Apr 26, 2018 363.06 363.06 359.15 362.95 710 +4.05(+1.13%)
Apr 25, 2018 360.01 360.01 355.75 358.90 440 +3.52(+0.99%)
Apr 24, 2018 360.98 360.98 354.98 355.38 381 -0.61(-0.17%)
Apr 23, 2018 357.80 357.80 354.49 355.99 795 +1.21(+0.34%)
Apr 20, 2018 357.69 357.69 353.56 354.77 1,753 +4.54(+1.30%)
Apr 19, 2018 350.00 351.40 349.07 350.24 784 +1.24(+0.35%)
Apr 18, 2018 346.11 349.00 346.10 349.00 482 +4.39(+1.27%)
Apr 17, 2018 341.96 344.61 341.96 344.61 19,588 -1.78(-0.51%)
Apr 16, 2018 343.27 346.87 343.27 346.39 557 +0.52(+0.15%)
Apr 13, 2018 344.40 345.87 342.27 345.87 411 +0.08(+0.02%)
Apr 12, 2018 345.46 347.06 343.85 345.79 713 -0.96(-0.28%)
Apr 11, 2018 345.71 348.31 345.23 346.75 3,398 +6.70(+1.97%)
Apr 10, 2018 343.05 343.05 339.14 340.05 727 +4.53(+1.35%)
Apr 09, 2018 334.37 337.27 333.27 335.52 733 -0.43(-0.13%)
Apr 06, 2018 338.33 338.33 332.92 335.95 1,057 -2.13(-0.63%)
Apr 05, 2018 334.52 339.01 334.52 338.08 2,755 +1.28(+0.38%)
Apr 04, 2018 333.44 336.80 330.55 336.80 3,400 -2.15(-0.63%)
Apr 03, 2018 335.88 339.91 334.50 338.95 7,890 +4.95(+1.48%)
Apr 02, 2018 341.05 341.05 332.00 334.00 2,569 -12.52(-3.61%)
Mar 29, 2018 346.52 346.52 346.52 0 +4.57(+1.34%)
Mar 28, 2018 340.52 342.14 336.21 341.95 1,681 -9.81(-2.79%)
Mar 27, 2018 349.39 351.76 344.29 351.76 1,212 +10.93(+3.21%)
Mar 26, 2018 340.50 341.97 337.28 340.83 1,173 +0.88(+0.26%)
Mar 23, 2018 345.48 345.68 339.80 339.95 971 -3.92(-1.14%)
Mar 22, 2018 346.79 346.79 343.01 343.88 1,335 -5.69(-1.63%)
Mar 21, 2018 350.27 351.34 346.41 349.56 846 +0.31(+0.09%)
Mar 20, 2018 346.11 350.00 346.11 349.25 426 +6.50(+1.90%)
Mar 19, 2018 347.94 347.94 341.13 342.75 1,004 -9.99(-2.83%)
Mar 16, 2018 350.76 354.68 350.76 352.74 602 -3.79(-1.06%)
Mar 15, 2018 358.68 359.24 355.49 356.52 841 +0.40(+0.11%)
Mar 14, 2018 354.99 358.00 354.99 356.12 895 +1.12(+0.32%)
Mar 13, 2018 357.46 364.49 353.37 355.00 35,299 -2.88(-0.80%)
Mar 12, 2018 357.54 359.00 356.52 357.88 1,576 +2.50(+0.70%)
Mar 09, 2018 358.04 358.04 353.75 355.38 463 +2.03(+0.57%)
Mar 08, 2018 355.62 355.89 352.79 353.35 1,146 -3.65(-1.02%)
Mar 07, 2018 356.43 357.47 352.33 357.00 1,090 -5.15(-1.42%)
Mar 06, 2018 360.00 365.21 360.00 362.15 5,056 +0.90(+0.25%)
Mar 05, 2018 357.26 362.40 354.00 361.25 966 +0.50(+0.14%)
Mar 02, 2018 357.77 362.40 354.13 360.75 1,132 +7.79(+2.21%)
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.