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

Mitsui & Company ADR (OP: MITSY )

999.96 -11.04 (-1.09%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 7, 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 (%)
Jul 30, 2021 460.20 465.85 460.04 460.04 2,151 -4.10(-0.88%)
Jul 29, 2021 466.66 466.66 460.01 464.14 5,478 -2.33(-0.50%)
Jul 28, 2021 470.00 470.00 458.39 466.47 1,255 +9.46(+2.07%)
Jul 27, 2021 470.00 470.00 460.27 457.01 2,567 -8.54(-1.83%)
Jul 26, 2021 477.08 477.08 450.13 465.55 3,429 +6.83(+1.49%)
Jul 23, 2021 462.00 462.00 455.00 458.72 2,267 +3.72(+0.82%)
Jul 22, 2021 448.00 459.46 448.00 455.00 4,110 +0.00(+0.00%)
Jul 21, 2021 463.00 463.00 450.75 455.00 1,623 -1.21(-0.27%)
Jul 20, 2021 465.18 465.18 450.30 456.21 2,483 +1.92(+0.42%)
Jul 19, 2021 470.00 470.54 452.00 454.29 2,128 -4.84(-1.05%)
Jul 16, 2021 474.53 474.53 452.00 459.13 1,207 -3.49(-0.75%)
Jul 15, 2021 473.91 473.91 460.00 462.62 4,391 -3.97(-0.85%)
Jul 14, 2021 472.62 472.62 464.72 466.59 2,664 -3.06(-0.65%)
Jul 13, 2021 478.24 481.52 467.00 469.65 2,840 +3.65(+0.78%)
Jul 12, 2021 468.00 468.00 462.73 466.00 1,329 -0.48(-0.10%)
Jul 09, 2021 449.00 468.27 449.00 466.48 2,126 +13.35(+2.95%)
Jul 08, 2021 445.00 467.26 445.00 453.13 2,009 -4.96(-1.08%)
Jul 07, 2021 471.00 471.00 455.62 458.09 1,798 -9.71(-2.08%)
Jul 06, 2021 477.50 477.50 464.00 467.80 2,511 +14.28(+3.15%)
Jul 02, 2021 464.23 464.23 448.27 453.52 1,871 +5.63(+1.26%)
Jul 01, 2021 447.77 458.49 445.92 447.89 3,525 -2.31(-0.51%)
Jun 30, 2021 464.18 464.18 438.87 450.20 1,734 -5.36(-1.18%)
Jun 29, 2021 458.50 467.88 451.00 455.56 1,189 -3.42(-0.75%)
Jun 28, 2021 444.86 471.67 444.86 458.98 1,203 -1.52(-0.33%)
Jun 25, 2021 447.23 465.74 447.23 460.50 1,189 +1.74(+0.38%)
Jun 24, 2021 457.50 459.67 456.11 458.76 1,843 +2.65(+0.58%)
Jun 23, 2021 464.33 470.22 454.75 456.11 1,613 -0.22(-0.05%)
Jun 22, 2021 444.98 460.00 444.98 456.33 2,225 +5.89(+1.31%)
Jun 21, 2021 434.10 453.50 434.10 450.44 2,719 +1.44(+0.32%)
Jun 18, 2021 464.82 464.82 448.37 449.00 4,686 -25.00(-5.27%)
Jun 17, 2021 487.04 487.04 470.00 474.00 2,902 -1.56(-0.33%)
Jun 16, 2021 479.50 479.50 472.50 475.56 1,316 +4.56(+0.97%)
Jun 15, 2021 475.83 475.83 470.50 471.00 2,870 -1.99(-0.42%)
Jun 14, 2021 478.14 478.14 458.83 472.99 1,327 +6.55(+1.40%)
Jun 11, 2021 480.00 480.00 465.20 466.44 1,822 -2.56(-0.55%)
Jun 10, 2021 480.50 480.50 464.50 469.00 2,456 +6.70(+1.45%)
Jun 09, 2021 463.75 471.25 461.81 462.30 1,624 -1.19(-0.26%)
Jun 08, 2021 469.00 469.00 460.60 463.50 1,611 -5.06(-1.08%)
Jun 07, 2021 471.25 471.25 451.00 468.55 1,763 -0.45(-0.10%)
Jun 04, 2021 467.00 469.00 451.65 469.00 2,829 +9.50(+2.07%)
Jun 03, 2021 473.39 473.39 457.85 459.50 1,396 -3.70(-0.80%)
Jun 02, 2021 468.00 468.00 454.70 463.20 4,782 +15.20(+3.39%)
Jun 01, 2021 459.88 459.88 444.85 448.00 4,696 +3.19(+0.72%)
May 28, 2021 455.00 456.75 440.00 444.81 1,884 +3.31(+0.75%)
May 27, 2021 451.50 451.50 440.04 441.50 1,944 -4.44(-0.99%)
May 26, 2021 452.22 452.22 442.28 445.94 2,485 -1.04(-0.23%)
May 25, 2021 442.28 449.54 442.28 446.98 1,577 -2.53(-0.56%)
May 24, 2021 461.20 461.20 444.00 449.51 1,857 +5.49(+1.24%)
May 21, 2021 457.39 457.39 442.28 444.02 2,823 +4.28(+0.97%)
May 20, 2021 453.50 453.50 424.26 439.74 1,219 -1.12(-0.25%)
May 19, 2021 446.33 453.95 431.00 440.86 1,343 -6.25(-1.40%)
May 18, 2021 434.00 460.65 434.00 447.11 5,633 +8.39(+1.91%)
May 17, 2021 450.53 450.53 423.85 438.72 8,325 -3.43(-0.78%)
May 14, 2021 438.43 442.35 425.09 442.15 2,583 +0.97(+0.22%)
May 13, 2021 450.10 450.10 423.59 441.18 3,437 +1.38(+0.31%)
May 12, 2021 458.84 458.84 437.24 439.79 1,986 -21.89(-4.74%)
May 11, 2021 458.75 461.68 455.00 461.68 2,869 -2.00(-0.43%)
May 10, 2021 467.57 481.77 461.03 463.68 1,984 +2.66(+0.58%)
May 07, 2021 460.00 461.90 449.35 461.02 3,500 +3.02(+0.66%)
May 06, 2021 460.00 460.00 440.10 458.00 3,846 +27.43(+6.37%)
May 05, 2021 431.55 431.55 423.00 430.57 1,611 +8.32(+1.97%)
May 04, 2021 420.32 431.64 415.00 422.25 2,555 -6.17(-1.44%)
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.