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

Mitsui & Company ADR (OP: MITSY )

1,025.02 +12.52 (+1.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Aug 31, 2018 332.33 332.33 332.33 0 +1.48(+0.45%)
Aug 30, 2018 330.00 333.11 328.61 330.86 1,493 -2.35(-0.71%)
Aug 29, 2018 334.22 334.22 330.27 333.21 607 +3.57(+1.08%)
Aug 28, 2018 331.36 331.56 328.28 329.64 1,044 -1.43(-0.43%)
Aug 27, 2018 331.58 331.58 327.76 331.07 733 +5.33(+1.64%)
Aug 24, 2018 325.74 325.74 322.71 325.74 6,400 +2.62(+0.81%)
Aug 23, 2018 325.24 325.24 321.16 323.12 1,017 -4.25(-1.30%)
Aug 22, 2018 329.00 329.00 325.25 327.37 1,416 +2.61(+0.80%)
Aug 21, 2018 322.76 326.90 322.76 324.75 1,719 -2.35(-0.72%)
Aug 20, 2018 324.48 328.00 324.42 327.10 658 +0.06(+0.02%)
Aug 17, 2018 324.68 328.07 324.68 327.04 1,100 +2.90(+0.89%)
Aug 16, 2018 322.99 325.42 322.00 324.13 1,766 +1.15(+0.36%)
Aug 15, 2018 325.00 325.00 321.63 322.99 1,707 -7.20(-2.18%)
Aug 14, 2018 327.63 331.01 327.63 330.19 1,549 +1.09(+0.33%)
Aug 13, 2018 329.17 330.50 327.19 329.10 1,373 -2.19(-0.66%)
Aug 10, 2018 331.18 331.29 330.00 331.29 600 -4.78(-1.42%)
Aug 09, 2018 338.71 338.71 334.62 336.07 907 -4.55(-1.34%)
Aug 08, 2018 341.60 341.60 339.75 340.62 10,825 +4.10(+1.22%)
Aug 07, 2018 338.94 338.94 335.52 336.53 1,401 +4.58(+1.38%)
Aug 06, 2018 333.49 333.49 331.01 331.94 642 -1.06(-0.32%)
Aug 03, 2018 331.01 333.52 331.01 333.00 600 -1.47(-0.44%)
Aug 02, 2018 334.37 334.50 332.25 334.47 787 -6.49(-1.90%)
Aug 01, 2018 342.63 342.63 338.47 340.96 634 +6.41(+1.92%)
Jul 31, 2018 335.53 336.37 332.25 334.55 546 -7.05(-2.06%)
Jul 30, 2018 340.52 344.45 340.33 341.60 1,123 -1.19(-0.35%)
Jul 27, 2018 345.45 345.45 341.61 342.79 800 +2.58(+0.76%)
Jul 26, 2018 342.04 342.04 339.53 340.21 346 -0.24(-0.07%)
Jul 25, 2018 338.31 340.78 336.25 340.45 658 +0.81(+0.24%)
Jul 24, 2018 342.16 342.16 338.53 339.63 772 +2.63(+0.78%)
Jul 23, 2018 338.45 338.45 334.71 337.00 503 +3.98(+1.19%)
Jul 20, 2018 333.86 333.86 330.34 333.02 1,263 -3.24(-0.96%)
Jul 19, 2018 337.50 337.67 331.97 336.26 1,076 -0.56(-0.17%)
Jul 18, 2018 338.21 338.45 334.91 336.82 1,401 -0.28(-0.08%)
Jul 17, 2018 337.45 338.24 333.83 337.10 1,858 +3.27(+0.98%)
Jul 16, 2018 335.00 335.00 333.16 333.83 1,511 +0.20(+0.06%)
Jul 13, 2018 333.13 334.39 331.78 333.63 883 +1.99(+0.60%)
Jul 12, 2018 333.12 336.24 330.66 331.64 1,255 -2.73(-0.82%)
Jul 11, 2018 336.77 342.18 333.59 334.38 9,891 -2.26(-0.67%)
Jul 10, 2018 338.00 338.40 336.28 336.64 6,209 +0.12(+0.04%)
Jul 09, 2018 338.34 338.34 335.00 336.52 1,624 +0.51(+0.15%)
Jul 06, 2018 335.62 336.58 333.60 336.01 794 +5.18(+1.56%)
Jul 05, 2018 331.98 331.98 327.94 330.83 890 +2.78(+0.85%)
Jul 03, 2018 328.06 328.06 328.06 0 -1.51(-0.46%)
Jul 02, 2018 329.67 331.03 328.31 329.57 9,430 -3.35(-1.01%)
Jun 29, 2018 334.63 334.63 332.08 332.92 651 +0.65(+0.20%)
Jun 28, 2018 333.69 333.69 329.79 332.27 1,364 +1.42(+0.43%)
Jun 27, 2018 333.80 333.99 330.50 330.85 1,758 +3.06(+0.93%)
Jun 26, 2018 329.46 329.46 327.00 327.80 1,889 +0.60(+0.18%)
Jun 25, 2018 330.92 330.92 326.27 327.19 1,033 -1.23(-0.37%)
Jun 22, 2018 330.49 330.49 327.31 328.43 1,291 -1.85(-0.56%)
Jun 21, 2018 331.57 331.57 327.83 330.28 762 -3.42(-1.02%)
Jun 20, 2018 336.62 336.62 332.38 333.70 864 -5.39(-1.59%)
Jun 19, 2018 335.52 339.40 335.52 339.09 1,003 -3.80(-1.11%)
Jun 18, 2018 342.91 343.18 341.00 342.89 981 -3.18(-0.92%)
Jun 15, 2018 349.43 349.43 346.06 427 -3.36(-0.96%)
Jun 14, 2018 347.55 351.68 347.55 349.43 645 -9.26(-2.58%)
Jun 13, 2018 353.66 358.69 353.66 358.69 2,665 -0.61(-0.17%)
Jun 12, 2018 360.85 361.57 359.20 359.30 3,105 -1.94(-0.54%)
Jun 11, 2018 362.19 362.19 360.75 361.24 2,010 -0.77(-0.21%)
Jun 08, 2018 361.94 363.00 358.37 362.01 2,852 -1.40(-0.39%)
Jun 07, 2018 360.21 363.86 360.21 363.41 4,364 +4.66(+1.30%)
Jun 06, 2018 359.39 359.74 355.46 358.75 2,002 -1.62(-0.45%)
Jun 05, 2018 359.89 361.00 359.75 360.38 2,036 -0.50(-0.14%)
Jun 04, 2018 360.25 362.94 360.25 360.88 666 +2.38(+0.66%)
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.