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

Mitsui & Company ADR (OP: MITSY )

998.86 +10.00 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 29, 2022 487.42 496.79 485.03 485.03 2,880 -6.86(-1.39%)
Apr 28, 2022 497.50 513.92 465.00 491.89 2,577 +13.91(+2.91%)
Apr 27, 2022 481.34 482.14 475.06 477.98 4,131 -4.01(-0.83%)
Apr 26, 2022 499.58 499.58 481.10 481.99 5,865 -13.47(-2.72%)
Apr 25, 2022 478.62 508.62 478.62 495.46 5,084 -5.22(-1.04%)
Apr 22, 2022 511.50 511.50 500.30 500.68 2,894 -10.87(-2.12%)
Apr 21, 2022 515.00 522.71 511.44 511.55 49,753 -4.35(-0.84%)
Apr 20, 2022 515.00 520.29 509.39 515.90 23,952 +4.90(+0.96%)
Apr 19, 2022 518.21 518.21 505.00 511.00 3,027 -1.89(-0.37%)
Apr 18, 2022 527.77 527.77 496.62 512.89 1,669 -1.95(-0.38%)
Apr 14, 2022 499.00 518.21 499.00 514.84 2,492 +8.24(+1.63%)
Apr 13, 2022 515.00 515.00 500.00 506.60 3,839 +10.91(+2.20%)
Apr 12, 2022 511.00 511.00 484.61 495.69 2,509 -0.31(-0.06%)
Apr 11, 2022 513.50 513.50 496.00 496.00 1,714 -7.25(-1.44%)
Apr 08, 2022 515.50 515.50 485.23 503.25 1,682 -2.34(-0.46%)
Apr 07, 2022 521.00 521.00 490.35 505.59 1,731 -1.62(-0.32%)
Apr 06, 2022 509.00 510.13 503.86 507.20 2,907 -1.80(-0.35%)
Apr 05, 2022 532.63 532.63 505.30 509.00 2,763 -27.76(-5.17%)
Apr 04, 2022 532.00 547.02 532.00 536.76 2,671 -3.26(-0.60%)
Apr 01, 2022 532.00 554.00 532.00 540.02 2,394 -5.98(-1.09%)
Mar 31, 2022 563.75 563.75 540.00 546.00 2,027 +2.04(+0.38%)
Mar 30, 2022 549.00 549.00 543.15 543.96 7,850 -2.44(-0.45%)
Mar 29, 2022 560.00 560.00 542.23 546.40 2,562 +3.78(+0.70%)
Mar 28, 2022 538.46 560.00 538.46 542.62 1,903 -17.86(-3.19%)
Mar 25, 2022 577.00 577.00 555.85 560.48 1,609 +8.39(+1.52%)
Mar 24, 2022 571.00 571.00 550.00 552.09 615 +1.89(+0.34%)
Mar 23, 2022 561.67 561.83 548.30 550.20 1,491 -5.95(-1.07%)
Mar 22, 2022 571.00 571.00 550.00 556.15 2,157 +23.79(+4.47%)
Mar 21, 2022 530.00 537.04 524.48 532.36 2,725 +2.85(+0.54%)
Mar 18, 2022 541.93 541.93 507.00 529.51 1,336 +1.71(+0.32%)
Mar 17, 2022 541.00 541.00 525.20 527.80 2,887 +15.59(+3.04%)
Mar 16, 2022 498.53 512.90 498.53 512.21 2,184 +5.60(+1.10%)
Mar 15, 2022 515.05 515.05 502.01 506.62 1,575 -13.28(-2.56%)
Mar 14, 2022 538.27 538.27 506.52 519.90 5,553 +0.56(+0.11%)
Mar 11, 2022 524.76 536.74 512.78 519.34 1,317 +5.98(+1.16%)
Mar 10, 2022 529.40 529.40 501.00 513.36 5,357 -1.68(-0.33%)
Mar 09, 2022 530.30 530.30 506.67 515.04 3,664 -3.47(-0.67%)
Mar 08, 2022 524.53 524.53 510.50 518.51 2,915 -11.30(-2.13%)
Mar 07, 2022 521.51 551.00 521.51 529.81 2,248 +8.66(+1.66%)
Mar 04, 2022 503.00 533.77 503.00 521.15 2,156 +13.56(+2.67%)
Mar 03, 2022 502.35 529.00 502.35 507.59 2,879 +13.65(+2.76%)
Mar 02, 2022 504.72 504.72 486.01 493.94 2,497 +10.94(+2.27%)
Mar 01, 2022 492.00 504.81 482.00 483.00 2,997 -17.27(-3.45%)
Feb 28, 2022 513.50 513.50 496.90 500.27 4,482 -26.07(-4.95%)
Feb 25, 2022 536.00 528.35 509.09 526.34 2,879 +16.48(+3.23%)
Feb 24, 2022 517.73 517.73 489.00 509.86 2,063 -13.88(-2.65%)
Feb 23, 2022 536.35 536.35 523.00 523.74 1,559 -7.88(-1.48%)
Feb 22, 2022 544.00 544.00 507.00 531.62 1,646 -6.43(-1.20%)
Feb 18, 2022 538.05 0 +2.06(+0.38%)
Feb 17, 2022 553.13 553.13 523.76 535.99 1,412 +11.00(+2.10%)
Feb 16, 2022 536.04 536.04 518.75 524.99 1,730 +2.98(+0.57%)
Feb 15, 2022 530.00 530.00 518.80 522.01 1,743 -8.99(-1.69%)
Feb 14, 2022 545.46 545.46 525.64 531.00 1,451 +12.25(+2.36%)
Feb 11, 2022 533.23 533.23 513.73 518.75 746 +0.71(+0.14%)
Feb 10, 2022 534.19 534.19 518.01 518.04 4,008 -7.46(-1.42%)
Feb 09, 2022 519.00 529.72 519.00 525.50 4,009 +6.89(+1.33%)
Feb 08, 2022 532.62 532.62 514.46 518.61 1,095 +4.16(+0.81%)
Feb 07, 2022 531.14 531.14 510.33 514.45 2,650 -0.05(-0.01%)
Feb 04, 2022 506.00 532.76 500.00 514.50 2,238 +18.69(+3.77%)
Feb 03, 2022 506.00 490.92 495.82 1,278 -7.70(-1.53%)
Feb 02, 2022 506.00 506.00 494.00 503.52 2,079 +11.22(+2.28%)
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.