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

Mitsui & Company ADR (OP: MITSY )

948.75 -1.02 (-0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 29, 2020 308.23 308.23 300.69 303.73 2,100 -6.28(-2.03%)
May 28, 2020 304.62 312.00 304.62 310.01 374 +2.12(+0.69%)
May 27, 2020 311.14 311.14 304.07 307.90 1,494 +5.76(+1.91%)
May 26, 2020 306.14 306.15 299.67 302.14 2,458 +7.14(+2.42%)
May 22, 2020 290.79 296.04 290.79 295.00 1,100 -2.96(-0.99%)
May 21, 2020 289.39 304.05 289.39 297.96 1,170 -2.21(-0.73%)
May 20, 2020 301.80 302.20 296.92 300.17 3,308 +5.25(+1.78%)
May 19, 2020 300.00 301.49 294.69 294.91 4,464 -2.71(-0.91%)
May 18, 2020 300.00 300.00 293.25 297.62 2,789 +10.67(+3.72%)
May 15, 2020 296.50 296.50 277.00 286.95 2,700 +1.18(+0.41%)
May 14, 2020 288.00 292.98 281.03 285.77 1,414 -8.24(-2.80%)
May 13, 2020 294.39 298.26 289.39 294.01 1,870 -3.31(-1.11%)
May 12, 2020 293.04 301.50 293.04 297.32 1,776 -7.99(-2.62%)
May 11, 2020 308.94 308.94 301.71 305.31 2,424 +8.83(+2.98%)
May 08, 2020 287.94 307.58 287.94 296.48 2,200 +14.48(+5.13%)
May 07, 2020 290.75 290.75 278.77 282.00 6,906 +6.52(+2.37%)
May 06, 2020 288.66 288.66 269.86 275.48 5,846 -1.68(-0.61%)
May 05, 2020 270.18 287.84 268.27 277.16 2,339 +2.85(+1.04%)
May 04, 2020 280.00 284.83 271.75 274.31 2,571 -1.77(-0.64%)
May 01, 2020 275.46 281.99 274.62 276.08 3,000 -2.62(-0.94%)
Apr 30, 2020 278.70 288.30 278.70 278.70 3,607 -6.29(-2.21%)
Apr 29, 2020 285.00 288.92 283.41 284.99 1,864 +4.27(+1.52%)
Apr 28, 2020 282.00 285.49 279.42 280.72 11,531 +1.25(+0.45%)
Apr 27, 2020 273.90 279.67 273.90 279.47 3,109 +4.60(+1.67%)
Apr 24, 2020 268.41 277.52 268.41 274.87 2,500 +4.09(+1.51%)
Apr 23, 2020 277.20 277.20 268.20 270.78 4,251 +5.07(+1.91%)
Apr 22, 2020 257.14 268.50 257.14 265.71 2,517 +2.40(+0.91%)
Apr 21, 2020 262.00 269.00 262.00 263.31 3,197 -5.28(-1.97%)
Apr 20, 2020 272.00 278.40 268.02 268.59 5,530 -3.42(-1.26%)
Apr 17, 2020 287.20 287.20 269.50 272.01 3,600 -1.59(-0.58%)
Apr 16, 2020 266.60 277.99 266.60 273.60 3,724 -1.40(-0.51%)
Apr 15, 2020 266.50 280.48 266.50 275.00 3,965 -5.05(-1.80%)
Apr 14, 2020 295.00 295.00 269.50 280.05 3,757 +5.08(+1.85%)
Apr 13, 2020 289.50 289.50 270.20 274.97 4,362 -5.03(-1.80%)
Apr 09, 2020 272.90 283.69 272.90 280.00 3,900 +5.27(+1.92%)
Apr 08, 2020 263.00 285.40 263.00 274.73 9,799 -2.82(-1.02%)
Apr 07, 2020 293.50 293.50 277.55 277.55 10,397 -0.45(-0.16%)
Apr 06, 2020 275.28 279.00 268.01 278.00 10,853 +15.82(+6.03%)
Apr 03, 2020 263.40 270.00 260.00 262.18 12,100 -7.34(-2.72%)
Apr 02, 2020 269.26 275.30 263.00 269.52 15,364 +8.09(+3.09%)
Apr 01, 2020 262.80 275.50 261.43 261.43 7,283 -12.91(-4.70%)
Mar 31, 2020 262.00 280.00 262.00 274.34 4,416 -13.66(-4.74%)
Mar 30, 2020 290.00 291.82 280.00 288.00 3,540 -2.01(-0.69%)
Mar 27, 2020 282.00 306.00 282.00 290.01 2,600 -2.39(-0.82%)
Mar 26, 2020 265.00 293.50 265.00 292.40 4,907 -9.59(-3.18%)
Mar 25, 2020 276.50 324.00 276.50 301.99 7,635 +15.56(+5.43%)
Mar 24, 2020 260.79 297.10 255.79 286.43 5,509 +24.73(+9.45%)
Mar 23, 2020 252.64 272.99 247.60 261.70 7,080 -19.15(-6.82%)
Mar 20, 2020 260.68 295.50 257.03 280.85 6,400 -1.44(-0.51%)
Mar 19, 2020 264.50 292.46 264.50 282.29 9,967 +11.25(+4.15%)
Mar 18, 2020 275.00 295.00 255.00 271.04 13,327 -9.78(-3.48%)
Mar 17, 2020 260.00 282.07 260.00 280.82 5,514 +12.82(+4.78%)
Mar 16, 2020 255.00 272.72 255.00 268.00 11,237 -17.50(-6.13%)
Mar 13, 2020 290.75 290.75 272.01 285.50 13,500 +9.45(+3.42%)
Mar 12, 2020 287.50 291.50 265.59 276.05 26,504 -25.32(-8.40%)
Mar 11, 2020 313.42 313.42 296.26 301.37 2,059 -7.48(-2.42%)
Mar 10, 2020 300.50 320.35 299.11 308.85 4,571 +2.99(+0.98%)
Mar 09, 2020 311.22 311.53 296.50 305.86 3,413 -18.18(-5.61%)
Mar 06, 2020 324.18 325.90 321.77 324.04 1,500 -3.35(-1.02%)
Mar 05, 2020 323.84 329.05 323.84 327.39 7,071 -3.61(-1.09%)
Mar 04, 2020 327.79 332.04 327.01 331.00 2,972 +15.81(+5.02%)
Mar 03, 2020 322.65 322.65 312.00 315.19 6,776 -4.48(-1.40%)
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.