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

Mitsui & Company ADR (OP: MITSY )

1,010.00 -2.00 (-0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Feb 29, 2024 875.00 878.38 870.51 870.51 2,010 +2.21(+0.25%)
Feb 28, 2024 887.70 887.70 834.85 868.30 1,642 -8.70(-0.99%)
Feb 27, 2024 895.50 895.50 848.00 877.00 1,807 -2.92(-0.33%)
Feb 26, 2024 900.00 900.00 845.00 879.92 4,902 +6.21(+0.71%)
Feb 23, 2024 860.00 879.50 860.00 873.71 2,610 +4.96(+0.57%)
Feb 22, 2024 848.50 870.00 846.00 868.75 4,818 +16.90(+1.98%)
Feb 21, 2024 850.20 868.45 850.12 851.85 2,620 +4.99(+0.59%)
Feb 20, 2024 838.00 851.41 838.00 846.86 1,799 +8.86(+1.06%)
Feb 16, 2024 850.40 850.40 805.00 838.00 897 +22.70(+2.78%)
Feb 15, 2024 780.50 832.75 780.50 815.30 1,811 +9.55(+1.19%)
Feb 14, 2024 804.50 824.00 800.00 805.75 1,040 +2.06(+0.26%)
Feb 13, 2024 838.00 838.00 787.00 803.69 1,724 +9.69(+1.22%)
Feb 12, 2024 771.56 812.00 771.56 794.00 1,381 +6.00(+0.76%)
Feb 09, 2024 781.82 797.04 781.82 788.00 2,539 +3.92(+0.50%)
Feb 08, 2024 812.00 812.00 777.61 784.08 2,219 -11.56(-1.45%)
Feb 07, 2024 766.00 815.00 766.00 795.64 1,606 +24.04(+3.12%)
Feb 06, 2024 775.00 780.00 766.32 771.60 2,954 -10.36(-1.32%)
Feb 05, 2024 788.06 788.06 773.69 781.96 1,443 -15.04(-1.89%)
Feb 02, 2024 801.81 801.81 787.51 797.00 1,478 -34.75(-4.18%)
Feb 01, 2024 818.98 834.89 818.98 831.75 1,921 +25.23(+3.13%)
Jan 31, 2024 818.00 818.00 803.50 806.52 3,058 +2.94(+0.37%)
Jan 30, 2024 793.99 806.60 793.99 803.58 1,907 +0.84(+0.10%)
Jan 29, 2024 788.18 802.77 788.18 802.74 2,145 +11.19(+1.41%)
Jan 26, 2024 795.80 795.80 790.26 791.55 1,201 -6.54(-0.82%)
Jan 25, 2024 807.00 807.00 795.83 798.09 1,739 +1.61(+0.20%)
Jan 24, 2024 803.95 808.22 796.48 796.48 3,418 -4.37(-0.55%)
Jan 23, 2024 801.01 801.28 785.87 800.85 2,173 -9.82(-1.21%)
Jan 22, 2024 814.18 814.57 807.25 810.67 3,410 +5.30(+0.66%)
Jan 19, 2024 800.00 807.64 800.00 805.37 2,395 -1.07(-0.13%)
Jan 18, 2024 807.70 807.70 800.00 806.44 3,073 -0.62(-0.08%)
Jan 17, 2024 810.50 813.37 797.82 807.06 3,127 -3.28(-0.40%)
Jan 16, 2024 810.19 816.48 806.84 810.34 2,044 +4.00(+0.50%)
Jan 12, 2024 814.70 814.70 803.02 806.34 2,028 +22.20(+2.83%)
Jan 11, 2024 779.00 785.18 777.05 784.14 8,007 +19.43(+2.54%)
Jan 10, 2024 745.00 782.00 745.00 764.71 3,448 +15.61(+2.08%)
Jan 09, 2024 773.99 774.50 748.10 749.10 3,635 -16.50(-2.16%)
Jan 08, 2024 754.72 779.00 729.00 765.60 1,591 +10.88(+1.44%)
Jan 05, 2024 740.00 762.42 740.00 754.72 1,642 +4.66(+0.62%)
Jan 04, 2024 734.00 754.70 734.00 750.06 1,251 +8.05(+1.08%)
Jan 03, 2024 738.00 742.46 736.48 742.01 2,497 +3.38(+0.46%)
Jan 02, 2024 722.00 748.44 722.00 738.63 1,695 -9.33(-1.25%)
Dec 29, 2023 772.00 772.00 723.00 747.96 2,275 -5.13(-0.68%)
Dec 28, 2023 770.00 779.10 729.00 753.09 1,431 +11.09(+1.49%)
Dec 27, 2023 773.89 773.89 715.79 742.00 2,817 +2.30(+0.31%)
Dec 26, 2023 763.88 763.88 706.92 739.70 1,336 +0.21(+0.03%)
Dec 22, 2023 756.50 757.00 735.29 739.49 1,268 +12.77(+1.76%)
Dec 21, 2023 699.50 741.00 699.00 726.72 2,014 +8.62(+1.20%)
Dec 20, 2023 712.00 724.54 712.00 718.10 2,747 +2.61(+0.36%)
Dec 19, 2023 711.00 733.17 687.05 715.49 2,701 +4.24(+0.60%)
Dec 18, 2023 725.90 734.83 690.49 711.25 3,209 +1.02(+0.14%)
Dec 15, 2023 725.54 726.85 709.00 710.23 3,932 -10.63(-1.47%)
Dec 14, 2023 739.99 739.99 695.61 720.86 1,728 -7.14(-0.98%)
Dec 13, 2023 718.00 729.00 694.00 728.00 1,845 +11.39(+1.59%)
Dec 12, 2023 735.75 735.75 691.39 716.61 2,727 -4.41(-0.61%)
Dec 11, 2023 714.50 721.93 702.00 721.02 11,269 +21.02(+3.00%)
Dec 08, 2023 716.17 716.17 677.51 700.00 1,583 -13.92(-1.95%)
Dec 07, 2023 714.45 733.89 695.00 713.92 2,715 -0.27(-0.04%)
Dec 06, 2023 698.00 729.01 698.00 714.19 3,003 +6.19(+0.87%)
Dec 05, 2023 705.48 713.59 705.48 708.00 1,554 -6.49(-0.91%)
Dec 04, 2023 737.30 737.30 695.75 714.49 1,957 -26.16(-3.53%)
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.