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

Mitsui Chemicals Inc [Japan] ADR (OP: MITUY )

14.40 UNCHANGED
Last Price Updated: 3:49 PM EDT, May 16, 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 16, 2024 14.40 14 -0.20(-1.37%)
May 08, 2024 14.60 0 -0.12(-0.85%)
May 06, 2024 14.72 49 +0.17(+1.20%)
May 03, 2024 14.60 14.60 14.55 14.55 3,202 +0.34(+2.36%)
May 02, 2024 14.09 14.21 14.09 14.21 4,000 -0.09(-0.63%)
Apr 29, 2024 14.30 77 +0.21(+1.53%)
Apr 25, 2024 14.09 113 -0.09(-0.60%)
Apr 24, 2024 14.27 14.27 14.00 14.18 2,600 +0.29(+2.13%)
Apr 23, 2024 13.81 13.88 13.70 13.88 2,960 -0.41(-2.87%)
Apr 22, 2024 14.55 14.55 14.29 14.29 2,170 +0.12(+0.88%)
Apr 19, 2024 14.32 14.42 14.11 14.16 2,393 -0.32(-2.18%)
Apr 18, 2024 14.48 14.48 14.37 14.48 578 -0.17(-1.16%)
Apr 05, 2024 14.65 0 +0.98(+7.17%)
Apr 01, 2024 13.67 4 -1.24(-8.32%)
Mar 26, 2024 14.91 0 +0.06(+0.44%)
Mar 25, 2024 14.83 14.89 14.83 14.85 800 +0.11(+0.75%)
Mar 22, 2024 14.73 14.73 14.52 14.73 2,640 -0.45(-2.96%)
Mar 21, 2024 15.19 15.19 15.19 15.19 4,121 -0.06(-0.39%)
Mar 20, 2024 15.30 15.34 15.21 15.24 1,500 +0.14(+0.96%)
Mar 19, 2024 14.80 15.10 14.75 15.10 1,942 +1.16(+8.32%)
Mar 15, 2024 13.94 0 -0.41(-2.86%)
Mar 14, 2024 14.35 14.35 14.35 14.35 163 +0.20(+1.41%)
Mar 13, 2024 14.15 14.18 14.13 14.15 406 -0.21(-1.43%)
Mar 12, 2024 14.27 14.41 14.02 14.36 2,945 +0.55(+4.01%)
Mar 11, 2024 13.74 13.80 13.71 13.80 4,023 -0.55(-3.82%)
Mar 08, 2024 14.35 14.35 14.35 14.35 3,300 +0.49(+3.54%)
Mar 05, 2024 13.86 6 +0.06(+0.46%)
Mar 04, 2024 13.62 13.80 13.62 13.80 3,213 -0.11(-0.78%)
Mar 01, 2024 13.90 13.90 13.79 13.90 1,028 +0.60(+4.49%)
Feb 28, 2024 13.31 106 -0.69(-4.96%)
Feb 27, 2024 13.60 14.00 13.60 14.00 5,226 +0.13(+0.94%)
Feb 26, 2024 13.77 14.23 13.77 13.87 3,730 +0.14(+1.03%)
Feb 23, 2024 13.84 14.05 13.71 13.73 4,985 +0.04(+0.28%)
Feb 22, 2024 13.25 13.77 13.25 13.69 3,268 +0.69(+5.31%)
Feb 21, 2024 13.00 13.11 13.00 13.00 2,251 -0.13(-0.98%)
Feb 20, 2024 13.13 13.13 13.00 13.13 895 +0.19(+1.50%)
Feb 16, 2024 13.29 13.29 12.93 12.93 503 +0.04(+0.33%)
Feb 15, 2024 12.89 12.89 12.89 12.89 235 +0.04(+0.28%)
Feb 14, 2024 12.86 12.86 12.86 12.86 605 -0.21(-1.58%)
Feb 13, 2024 13.06 13.06 13.06 13.06 470 -0.28(-2.08%)
Feb 09, 2024 13.34 0 -1.69(-11.24%)
Feb 06, 2024 15.03 25 +0.31(+2.11%)
Feb 05, 2024 14.90 15.23 14.69 14.72 8,397 -0.44(-2.90%)
Feb 02, 2024 14.75 15.16 14.75 15.16 3,318 +0.26(+1.74%)
Feb 01, 2024 14.90 14.90 14.69 14.90 1,482 +0.09(+0.61%)
Jan 31, 2024 14.80 14.81 14.80 14.81 1,497 +0.08(+0.52%)
Jan 30, 2024 14.76 14.76 14.55 14.73 5,060 -0.14(-0.91%)
Jan 29, 2024 14.71 14.87 14.71 14.87 3,370 +0.20(+1.36%)
Jan 26, 2024 14.73 14.73 14.65 14.67 1,866 -0.25(-1.68%)
Jan 25, 2024 14.88 14.92 14.88 14.92 2,955 +0.17(+1.13%)
Jan 24, 2024 14.78 14.78 14.75 14.75 1,575 -0.24(-1.57%)
Jan 23, 2024 14.96 15.00 14.95 14.99 3,812 -0.15(-1.00%)
Jan 22, 2024 15.14 15.14 15.14 15.14 810 -0.01(-0.09%)
Jan 11, 2024 15.15 0 +0.42(+2.89%)
Jan 10, 2024 14.99 15.04 14.65 14.73 1,700 -0.67(-4.36%)
Jan 08, 2024 15.40 0 +0.28(+1.85%)
Jan 05, 2024 15.05 15.19 14.69 15.12 1,700 +0.33(+2.21%)
Jan 02, 2024 14.79 13 +0.05(+0.37%)
Dec 29, 2023 14.41 14.74 14.41 14.74 9,723 -0.55(-3.63%)
Dec 22, 2023 15.29 2 +0.67(+4.58%)
Dec 21, 2023 14.60 14.62 14.55 14.62 2,001 -0.32(-2.17%)
Dec 20, 2023 14.95 14.95 14.95 14.95 333 +0.42(+2.89%)
Dec 19, 2023 14.53 14.53 14.53 14.53 114 +0.04(+0.31%)
Dec 18, 2023 14.48 14.48 14.48 14.48 160 -0.11(-0.72%)
Dec 15, 2023 14.59 14.59 14.59 14.59 600 +0.56(+3.99%)
Nov 27, 2023 14.03 0 -0.48(-3.31%)
Nov 24, 2023 14.49 14.58 14.49 14.51 16,400 +0.51(+3.64%)
Nov 22, 2023 14.00 14.00 14.00 14.00 100 +0.36(+2.64%)
Nov 15, 2023 13.64 0 +0.36(+2.70%)
Nov 14, 2023 13.32 13.35 13.28 13.28 2,500 +0.41(+3.20%)
Nov 08, 2023 12.87 16 -0.24(-1.83%)
Nov 07, 2023 12.80 13.11 12.80 13.11 2,048 -0.24(-1.80%)
Nov 03, 2023 13.35 119 +0.52(+4.09%)
Nov 02, 2023 12.72 12.83 12.72 12.83 1,971 -0.03(-0.23%)
Nov 01, 2023 12.85 12.86 12.84 12.86 1,935 +0.37(+2.96%)
Oct 31, 2023 12.47 12.48 12.47 12.48 1,907 +0.22(+1.84%)
Oct 27, 2023 12.26 64 +0.19(+1.57%)
Oct 24, 2023 12.07 0 -0.59(-4.70%)
Oct 17, 2023 12.66 123 +0.21(+1.73%)
Oct 16, 2023 12.67 12.67 12.45 12.45 1,200 -0.20(-1.54%)
Oct 09, 2023 12.64 0 +0.01(+0.12%)
Oct 06, 2023 12.28 12.63 12.28 12.63 2,200 -0.00(-0.04%)
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.