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

Mitsui & Company ADR (OP: MITSY )

1,025.02 +12.52 (+1.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 31, 2023 593.81 593.81 586.15 590.50 1,922 -3.35(-0.56%)
Jan 30, 2023 599.81 599.81 592.00 593.85 1,081 -7.86(-1.31%)
Jan 27, 2023 597.87 608.02 597.87 601.70 939 -1.82(-0.30%)
Jan 26, 2023 604.88 609.86 598.30 603.52 5,498 +0.73(+0.12%)
Jan 25, 2023 600.00 604.24 597.55 602.80 8,650 +1.43(+0.24%)
Jan 24, 2023 594.57 603.75 594.57 601.37 1,294 +6.88(+1.16%)
Jan 23, 2023 594.69 597.78 590.20 594.49 953 -10.07(-1.67%)
Jan 20, 2023 598.59 604.56 588.85 604.56 783 +5.04(+0.84%)
Jan 19, 2023 596.61 602.98 591.36 599.52 1,383 +1.32(+0.22%)
Jan 18, 2023 602.92 611.20 596.15 598.20 2,067 -2.22(-0.37%)
Jan 17, 2023 599.37 601.55 596.80 600.42 2,540 +5.32(+0.89%)
Jan 13, 2023 587.73 595.10 587.73 595.10 1,794 +4.58(+0.78%)
Jan 12, 2023 591.06 591.95 579.90 590.52 2,078 +12.91(+2.24%)
Jan 11, 2023 556.64 587.16 556.64 577.61 4,115 +9.86(+1.74%)
Jan 10, 2023 548.29 579.93 548.29 567.75 1,441 -2.25(-0.39%)
Jan 09, 2023 563.00 574.14 563.00 570.00 2,443 +1.80(+0.32%)
Jan 06, 2023 540.11 571.99 540.11 568.20 2,870 +10.34(+1.85%)
Jan 05, 2023 540.11 561.49 540.11 557.86 3,801 -3.41(-0.61%)
Jan 04, 2023 586.00 586.00 560.00 561.27 4,347 -19.79(-3.41%)
Jan 03, 2023 575.00 588.72 575.00 581.06 1,259 -3.27(-0.56%)
Dec 30, 2022 570.00 586.95 570.00 584.33 1,383 -2.67(-0.45%)
Dec 29, 2022 595.00 595.00 572.00 587.00 981 +9.51(+1.65%)
Dec 28, 2022 580.00 605.28 571.00 577.48 1,552 -9.52(-1.62%)
Dec 27, 2022 605.02 605.02 568.67 587.00 858 +1.88(+0.32%)
Dec 23, 2022 565.24 589.53 565.24 585.12 1,419 -4.42(-0.75%)
Dec 22, 2022 575.00 594.11 575.00 589.54 1,137 -4.57(-0.77%)
Dec 21, 2022 596.15 598.04 581.00 594.11 1,173 -2.01(-0.34%)
Dec 20, 2022 610.98 610.98 579.13 596.12 2,072 +16.12(+2.78%)
Dec 19, 2022 601.25 601.25 565.10 580.00 2,239 +2.71(+0.47%)
Dec 16, 2022 561.00 584.37 561.00 577.29 1,918 -6.31(-1.08%)
Dec 15, 2022 594.12 600.04 580.57 583.60 1,059 -17.67(-2.94%)
Dec 14, 2022 614.49 614.49 577.58 601.27 875 +9.21(+1.56%)
Dec 13, 2022 585.00 600.99 585.00 592.06 1,606 +5.75(+0.98%)
Dec 12, 2022 575.00 589.00 575.00 586.31 1,290 -0.53(-0.09%)
Dec 09, 2022 582.00 591.80 582.00 586.84 1,083 +1.32(+0.23%)
Dec 08, 2022 576.30 591.47 573.41 585.52 994 +11.03(+1.92%)
Dec 07, 2022 558.03 578.06 558.03 574.49 2,390 +6.13(+1.08%)
Dec 06, 2022 562.00 594.61 562.00 568.36 7,799 +8.59(+1.53%)
Dec 05, 2022 586.59 586.59 557.24 559.77 1,445 -8.25(-1.45%)
Dec 02, 2022 573.25 573.25 560.00 568.02 1,037 -10.02(-1.73%)
Dec 01, 2022 585.99 585.99 575.19 578.04 910 -5.96(-1.02%)
Nov 30, 2022 574.05 590.55 557.55 584.00 2,271 +12.29(+2.15%)
Nov 29, 2022 576.06 577.99 560.54 571.71 2,338 -4.65(-0.81%)
Nov 28, 2022 578.85 581.57 571.70 576.36 1,659 -5.21(-0.90%)
Nov 25, 2022 589.78 599.63 565.00 581.57 571 +21.73(+3.88%)
Nov 23, 2022 541.85 573.00 541.85 559.84 1,167 +1.61(+0.29%)
Nov 22, 2022 536.60 570.50 536.60 558.23 1,739 +15.69(+2.89%)
Nov 21, 2022 525.48 545.99 525.48 542.54 1,652 -3.28(-0.60%)
Nov 18, 2022 540.08 564.99 540.04 545.82 1,242 -1.48(-0.27%)
Nov 17, 2022 553.00 553.00 537.00 547.30 2,746 -17.13(-3.03%)
Nov 16, 2022 559.94 564.43 548.00 564.43 3,052 +14.10(+2.56%)
Nov 15, 2022 558.00 558.00 544.00 550.33 1,351 +6.52(+1.20%)
Nov 14, 2022 562.00 562.00 542.46 543.81 1,164 -9.49(-1.72%)
Nov 11, 2022 553.65 555.88 540.01 553.30 1,349 +10.54(+1.94%)
Nov 10, 2022 524.70 542.76 524.70 542.76 1,583 +30.39(+5.93%)
Nov 09, 2022 502.42 520.49 502.42 512.37 2,530 +2.02(+0.40%)
Nov 08, 2022 492.29 514.70 492.29 510.35 3,255 +13.35(+2.69%)
Nov 07, 2022 498.78 501.50 495.24 497.00 2,943 -6.00(-1.19%)
Nov 04, 2022 494.30 504.04 494.03 503.00 4,728 +24.01(+5.01%)
Nov 03, 2022 466.00 491.02 466.00 478.99 1,318 +1.13(+0.24%)
Nov 02, 2022 472.00 491.00 468.81 477.86 2,314 +9.58(+2.05%)
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.