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 (%)
Jan 31, 2024 818.00 818.00 803.50 806.52 3,058 +2.94(+0.37%)
Jan 30, 2024 793.99 806.60 793.99 803.58 1,907 +0.84(+0.10%)
Jan 29, 2024 788.18 802.77 788.18 802.74 2,145 +11.19(+1.41%)
Jan 26, 2024 795.80 795.80 790.26 791.55 1,201 -6.54(-0.82%)
Jan 25, 2024 807.00 807.00 795.83 798.09 1,739 +1.61(+0.20%)
Jan 24, 2024 803.95 808.22 796.48 796.48 3,418 -4.37(-0.55%)
Jan 23, 2024 801.01 801.28 785.87 800.85 2,173 -9.82(-1.21%)
Jan 22, 2024 814.18 814.57 807.25 810.67 3,410 +5.30(+0.66%)
Jan 19, 2024 800.00 807.64 800.00 805.37 2,395 -1.07(-0.13%)
Jan 18, 2024 807.70 807.70 800.00 806.44 3,073 -0.62(-0.08%)
Jan 17, 2024 810.50 813.37 797.82 807.06 3,127 -3.28(-0.40%)
Jan 16, 2024 810.19 816.48 806.84 810.34 2,044 +4.00(+0.50%)
Jan 12, 2024 814.70 814.70 803.02 806.34 2,028 +22.20(+2.83%)
Jan 11, 2024 779.00 785.18 777.05 784.14 8,007 +19.43(+2.54%)
Jan 10, 2024 745.00 782.00 745.00 764.71 3,448 +15.61(+2.08%)
Jan 09, 2024 773.99 774.50 748.10 749.10 3,635 -16.50(-2.16%)
Jan 08, 2024 754.72 779.00 729.00 765.60 1,591 +10.88(+1.44%)
Jan 05, 2024 740.00 762.42 740.00 754.72 1,642 +4.66(+0.62%)
Jan 04, 2024 734.00 754.70 734.00 750.06 1,251 +8.05(+1.08%)
Jan 03, 2024 738.00 742.46 736.48 742.01 2,497 +3.38(+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.