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

Mitsui & Company ADR (OP: MITSY )

414.60 -4.43 (-1.06%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 410.10 418.90 410.10 414.60 3,268 -4.43(-1.06%)
Nov 26, 2024 417.68 429.34 406.00 419.03 4,466 -10.62(-2.47%)
Nov 25, 2024 430.50 440.00 413.93 429.65 5,405 -1.86(-0.43%)
Nov 22, 2024 411.26 431.89 411.26 431.51 3,432 +7.35(+1.73%)
Nov 21, 2024 407.10 425.00 407.10 424.16 5,947 +4.62(+1.10%)
Nov 20, 2024 404.29 424.99 404.29 419.54 2,851 +2.36(+0.57%)
Nov 19, 2024 415.50 425.00 404.99 417.18 4,942 -2.02(-0.48%)
Nov 18, 2024 414.93 420.00 401.13 419.20 9,408 +4.32(+1.04%)
Nov 15, 2024 413.40 434.79 413.26 414.88 5,271 -3.52(-0.84%)
Nov 14, 2024 410.11 420.96 410.11 418.40 7,387 +7.01(+1.70%)
Nov 13, 2024 427.16 427.16 401.13 411.39 7,654 +1.98(+0.48%)
Nov 12, 2024 421.75 421.80 408.00 409.41 5,298 -12.39(-2.94%)
Nov 11, 2024 435.70 435.70 403.00 421.80 4,653 -1.20(-0.28%)
Nov 08, 2024 431.74 437.84 420.00 423.00 4,309 -9.17(-2.12%)
Nov 07, 2024 420.00 444.02 420.00 432.17 5,200 +1.52(+0.35%)
Nov 06, 2024 428.00 430.65 414.99 430.65 2,425 +2.05(+0.48%)
Nov 05, 2024 416.80 430.55 416.80 428.60 3,534 +11.02(+2.64%)
Nov 04, 2024 420.00 425.13 416.00 417.58 4,898 +0.27(+0.06%)
Nov 01, 2024 406.00 429.07 396.85 417.31 6,166 +6.23(+1.52%)
Oct 31, 2024 413.16 417.80 406.80 411.08 4,260 -2.08(-0.50%)
Oct 30, 2024 420.00 433.42 410.56 413.16 6,213 -3.84(-0.92%)
Oct 29, 2024 415.56 417.54 413.75 417.00 7,706 +3.20(+0.77%)
Oct 28, 2024 427.90 427.90 403.00 413.80 4,783 +7.42(+1.83%)
Oct 25, 2024 405.06 409.87 404.25 406.38 5,871 -0.88(-0.22%)
Oct 24, 2024 424.00 424.00 404.28 407.26 3,081 +2.26(+0.56%)
Oct 23, 2024 400.00 412.00 400.00 405.00 7,622 -8.50(-2.06%)
Oct 22, 2024 428.45 428.45 409.51 413.50 5,854 -3.32(-0.80%)
Oct 21, 2024 423.38 427.27 416.10 416.82 5,225 -10.46(-2.45%)
Oct 18, 2024 425.00 432.94 425.00 427.28 5,242 -4.08(-0.95%)
Oct 17, 2024 432.00 443.29 427.65 431.36 15,060 +0.61(+0.14%)
Oct 16, 2024 445.36 445.36 427.05 430.75 6,170 +4.75(+1.12%)
Oct 15, 2024 445.19 445.19 423.89 426.00 7,413 -15.23(-3.45%)
Oct 14, 2024 441.80 458.84 440.00 441.23 7,555 -0.39(-0.09%)
Oct 11, 2024 425.00 442.70 425.00 441.62 9,768 +1.68(+0.38%)
Oct 10, 2024 435.73 441.01 433.63 439.94 27,697 +0.94(+0.21%)
Oct 09, 2024 448.00 448.00 432.58 439.00 35,267 -12.73(-2.82%)
Oct 08, 2024 455.00 463.11 445.00 451.73 6,533 -7.98(-1.74%)
Oct 07, 2024 467.55 467.55 456.50 459.71 10,714 -7.84(-1.68%)
Oct 04, 2024 476.95 478.90 446.03 467.55 2,784 +10.06(+2.20%)
Oct 03, 2024 459.37 459.37 452.78 457.49 1,902 -9.83(-2.10%)
Oct 02, 2024 460.02 470.05 450.00 467.32 3,917 +16.59(+3.68%)
Oct 01, 2024 454.00 454.04 445.90 450.73 3,629 +6.57(+1.48%)
Sep 30, 2024 435.10 456.80 435.10 444.16 4,838 +9.11(+2.09%)
Sep 27, 2024 433.00 457.95 431.21 435.05 3,573 -19.10(-4.21%)
Sep 26, 2024 440.00 455.42 440.00 454.15 3,701 +11.80(+2.67%)
Sep 25, 2024 440.00 446.09 423.88 442.35 3,705 +10.12(+2.34%)
Sep 24, 2024 412.72 433.45 412.72 432.23 5,855 -1.01(-0.23%)
Sep 23, 2024 414.66 447.01 414.66 433.24 5,584 +1.75(+0.41%)
Sep 20, 2024 440.00 440.00 415.52 431.49 6,188 +14.23(+3.41%)
Sep 19, 2024 414.44 418.50 409.00 417.26 7,704 +14.13(+3.51%)
Sep 18, 2024 395.50 414.65 395.50 403.13 10,604 -0.47(-0.12%)
Sep 17, 2024 411.48 412.17 398.00 403.60 10,178 -9.37(-2.27%)
Sep 16, 2024 413.25 425.62 402.52 412.97 32,790 +1.49(+0.36%)
Sep 13, 2024 427.62 427.62 404.52 411.48 7,397 +2.48(+0.61%)
Sep 12, 2024 400.00 410.00 400.00 409.00 7,116 -1.31(-0.32%)
Sep 11, 2024 401.54 415.00 398.30 410.31 6,387 +14.05(+3.55%)
Sep 10, 2024 405.36 405.36 390.73 396.26 14,148 -3.24(-0.81%)
Sep 09, 2024 400.00 412.32 397.60 399.50 31,890 +4.50(+1.14%)
Sep 06, 2024 394.00 415.00 391.13 395.00 7,893 -10.29(-2.54%)
Sep 05, 2024 404.88 407.02 400.02 405.29 6,133 +3.89(+0.97%)
Sep 04, 2024 384.81 408.41 384.81 401.40 32,181 -8.37(-2.04%)
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.