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 (%)
Sep 30, 2019 327.50 328.58 325.01 328.58 680 +2.11(+0.65%)
Sep 27, 2019 324.32 334.28 324.32 326.47 300 -13.99(-4.11%)
Sep 26, 2019 335.03 347.28 335.03 340.46 4,513 +0.99(+0.29%)
Sep 25, 2019 340.50 340.50 337.00 339.47 3,039 +1.67(+0.49%)
Sep 24, 2019 345.80 345.80 335.96 337.81 4,970 -4.11(-1.20%)
Sep 23, 2019 337.85 342.75 337.85 341.91 879 -0.10(-0.03%)
Sep 20, 2019 350.45 350.45 341.50 342.01 800 +0.24(+0.07%)
Sep 19, 2019 342.23 345.00 340.98 341.77 672 -2.17(-0.63%)
Sep 18, 2019 353.21 353.21 342.00 343.95 207 -6.63(-1.89%)
Sep 17, 2019 357.50 357.50 343.70 350.58 3,200 +4.63(+1.34%)
Sep 16, 2019 339.70 345.95 339.70 345.95 3,625 +2.50(+0.73%)
Sep 13, 2019 339.96 343.45 339.96 343.45 500 +4.56(+1.35%)
Sep 12, 2019 343.57 343.57 337.34 338.89 237 +0.23(+0.07%)
Sep 11, 2019 338.20 340.00 338.20 338.66 380 +5.66(+1.70%)
Sep 10, 2019 328.82 333.73 328.82 333.00 485 +6.88(+2.11%)
Sep 09, 2019 326.25 326.78 325.54 326.12 448 +3.40(+1.06%)
Sep 06, 2019 320.25 322.89 319.97 322.72 800 +2.59(+0.81%)
Sep 05, 2019 320.01 322.50 319.62 320.13 973 +1.13(+0.35%)
Sep 04, 2019 319.50 319.50 316.50 319.00 1,746 +2.36(+0.75%)
Sep 03, 2019 313.75 320.26 313.75 316.64 1,301 +3.14(+1.00%)
Aug 30, 2019 315.17 319.76 311.19 313.50 800 +3.93(+1.27%)
Aug 29, 2019 309.25 310.78 308.15 309.57 1,749 +5.36(+1.76%)
Aug 28, 2019 312.84 312.84 300.59 304.21 711 +0.25(+0.08%)
Aug 27, 2019 300.00 305.98 300.00 303.97 3,010 -4.11(-1.33%)
Aug 26, 2019 302.64 314.25 302.64 308.07 1,851 +7.88(+2.62%)
Aug 23, 2019 305.17 306.17 300.20 300.20 900 -8.38(-2.72%)
Aug 22, 2019 305.76 311.00 305.76 308.58 2,480 +0.15(+0.05%)
Aug 21, 2019 307.22 310.23 307.22 308.43 3,723 -0.55(-0.18%)
Aug 20, 2019 307.06 310.12 307.06 308.98 7,358 -0.88(-0.29%)
Aug 19, 2019 307.35 313.71 307.35 309.86 1,403 -0.49(-0.16%)
Aug 16, 2019 312.56 312.56 309.62 310.35 1,500 +1.83(+0.59%)
Aug 15, 2019 309.35 314.07 307.46 308.52 2,225 +3.07(+1.01%)
Aug 14, 2019 311.95 311.95 304.08 305.44 4,437 -5.72(-1.84%)
Aug 13, 2019 310.50 311.59 308.73 311.16 1,451 +3.63(+1.18%)
Aug 12, 2019 310.63 311.92 307.53 307.53 1,136 -4.02(-1.29%)
Aug 09, 2019 314.29 314.29 310.56 311.55 1,300 -3.71(-1.18%)
Aug 08, 2019 314.48 315.62 311.99 315.26 1,283 -1.70(-0.54%)
Aug 07, 2019 320.36 320.36 312.88 316.96 1,061 -1.78(-0.56%)
Aug 06, 2019 314.47 319.48 314.47 318.74 1,656 +8.62(+2.78%)
Aug 05, 2019 312.65 313.53 308.13 310.12 909 -7.34(-2.31%)
Aug 02, 2019 316.00 319.35 315.20 317.46 800 -4.76(-1.48%)
Aug 01, 2019 323.60 325.73 319.25 322.22 2,504 -4.36(-1.34%)
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%)
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.