Indicators

Mitsui & Company ADR (OP: MITSY )

1,031.47 -16.28 (-1.55%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	950.00	950.00	903.82	937.97	1,456	+8.96(+0.96%)
Mar 27, 2024	950.00	950.00	926.65	929.01	1,071	-17.66(-1.87%)
Mar 26, 2024	950.00	950.00	939.10	946.67	5,020	+5.57(+0.59%)
Mar 25, 2024	949.90	949.90	933.00	941.10	1,341	+0.20(+0.02%)
Mar 22, 2024	950.00	950.00	933.00	940.90	1,372	+0.90(+0.10%)
Mar 21, 2024	950.00	950.00	912.28	940.00	2,301	+28.00(+3.07%)
Mar 20, 2024	897.99	914.07	897.99	912.00	1,451	+8.18(+0.91%)
Mar 19, 2024	895.59	918.50	895.00	903.82	2,020	+13.87(+1.56%)
Mar 18, 2024	918.99	918.99	886.91	889.95	2,027	+9.95(+1.13%)
Mar 15, 2024	855.11	886.13	855.11	880.00	2,513	+29.41(+3.46%)
Mar 14, 2024	851.50	870.00	844.00	850.59	1,396	-0.01(-0.00%)
Mar 13, 2024	855.00	877.77	845.00	850.60	2,075	-7.40(-0.86%)
Mar 12, 2024	856.81	864.00	850.00	858.00	6,061	-18.50(-2.11%)
Mar 11, 2024	900.00	900.00	888.88	876.50	3,381	-36.36(-3.98%)
Mar 08, 2024	939.30	939.30	890.50	912.86	1,972	-0.72(-0.08%)
Mar 07, 2024	920.00	920.00	884.25	913.58	1,862	-7.94(-0.86%)
Mar 06, 2024	944.10	944.10	903.80	921.52	2,121	+13.02(+1.43%)
Mar 05, 2024	934.17	937.84	878.63	908.50	1,281	+14.82(+1.66%)
Mar 04, 2024	885.63	926.78	857.20	893.68	1,980	-4.13(-0.46%)

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.