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

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
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 (%)
Apr 30, 2020 278.70 288.30 278.70 278.70 3,607 -6.29(-2.21%)
Apr 29, 2020 285.00 288.92 283.41 284.99 1,864 +4.27(+1.52%)
Apr 28, 2020 282.00 285.49 279.42 280.72 11,531 +1.25(+0.45%)
Apr 27, 2020 273.90 279.67 273.90 279.47 3,109 +4.60(+1.67%)
Apr 24, 2020 268.41 277.52 268.41 274.87 2,500 +4.09(+1.51%)
Apr 23, 2020 277.20 277.20 268.20 270.78 4,251 +5.07(+1.91%)
Apr 22, 2020 257.14 268.50 257.14 265.71 2,517 +2.40(+0.91%)
Apr 21, 2020 262.00 269.00 262.00 263.31 3,197 -5.28(-1.97%)
Apr 20, 2020 272.00 278.40 268.02 268.59 5,530 -3.42(-1.26%)
Apr 17, 2020 287.20 287.20 269.50 272.01 3,600 -1.59(-0.58%)
Apr 16, 2020 266.60 277.99 266.60 273.60 3,724 -1.40(-0.51%)
Apr 15, 2020 266.50 280.48 266.50 275.00 3,965 -5.05(-1.80%)
Apr 14, 2020 295.00 295.00 269.50 280.05 3,757 +5.08(+1.85%)
Apr 13, 2020 289.50 289.50 270.20 274.97 4,362 -5.03(-1.80%)
Apr 09, 2020 272.90 283.69 272.90 280.00 3,900 +5.27(+1.92%)
Apr 08, 2020 263.00 285.40 263.00 274.73 9,799 -2.82(-1.02%)
Apr 07, 2020 293.50 293.50 277.55 277.55 10,397 -0.45(-0.16%)
Apr 06, 2020 275.28 279.00 268.01 278.00 10,853 +15.82(+6.03%)
Apr 03, 2020 263.40 270.00 260.00 262.18 12,100 -7.34(-2.72%)
Apr 02, 2020 269.26 275.30 263.00 269.52 15,364 +8.09(+3.09%)
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.