Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	1007	1012	993.41	998.86	951	+10.00(+1.01%)
May 02, 2024	970.30	1014	970.30	988.86	2,227	+21.21(+2.19%)
May 01, 2024	919.53	974.00	919.53	967.65	1,139	-3.63(-0.37%)
Apr 30, 2024	975.00	993.25	966.00	971.28	4,524	-9.43(-0.96%)
Apr 29, 2024	973.30	984.19	973.30	980.71	2,009	+8.78(+0.90%)
Apr 26, 2024	964.54	975.56	936.73	971.93	3,038	+21.28(+2.24%)
Apr 25, 2024	952.00	962.00	937.15	950.65	3,746	-17.58(-1.82%)
Apr 24, 2024	999.50	999.50	960.31	968.23	2,074	+19.48(+2.05%)
Apr 23, 2024	952.00	952.35	937.73	948.75	2,231	-1.02(-0.11%)
Apr 22, 2024	973.24	973.24	934.39	949.77	1,376	+21.15(+2.28%)
Apr 19, 2024	910.00	958.49	910.00	928.62	2,684	+7.62(+0.83%)
Apr 18, 2024	932.15	932.15	915.26	921.00	2,458	+5.50(+0.60%)
Apr 17, 2024	910.00	929.95	910.00	915.50	5,092	-14.45(-1.55%)
Apr 16, 2024	939.70	939.70	926.57	929.95	3,889	-27.69(-2.89%)
Apr 15, 2024	942.84	998.00	942.84	957.64	1,383	+4.82(+0.51%)
Apr 12, 2024	989.55	989.55	933.98	952.82	1,287	-11.75(-1.22%)
Apr 11, 2024	937.00	980.35	937.00	964.57	1,663	+14.77(+1.55%)
Apr 10, 2024	975.00	996.11	945.20	949.80	1,717	-33.42(-3.40%)
Apr 09, 2024	1003	1014	979.52	983.22	1,305	+20.92(+2.17%)
Apr 08, 2024	945.08	980.76	941.75	962.30	1,645	+16.80(+1.78%)
Apr 05, 2024	930.95	947.00	930.95	945.50	7,631	+24.80(+2.69%)
Apr 04, 2024	942.73	942.73	919.95	920.70	992	-6.05(-0.65%)
Apr 03, 2024	913.10	927.71	913.10	926.75	3,874	+13.33(+1.46%)
Apr 02, 2024	920.00	920.00	901.56	913.42	1,171	-12.05(-1.30%)
Apr 01, 2024	940.05	944.26	895.70	925.47	1,119	-12.50(-1.33%)
Mar 28, 2024	950.00	950.00	903.82	937.97	1,456	+8.96(+0.96%)
Mar 27, 2024	950.00	950.00	926.65	929.01	1,071	-17.66(-1.87%)
Mar 26, 2024	950.00	950.00	939.10	946.67	5,020	+5.57(+0.59%)
Mar 25, 2024	949.90	949.90	933.00	941.10	1,341	+0.20(+0.02%)
Mar 22, 2024	950.00	950.00	933.00	940.90	1,372	+0.90(+0.10%)
Mar 21, 2024	950.00	950.00	912.28	940.00	2,301	+28.00(+3.07%)
Mar 20, 2024	897.99	914.07	897.99	912.00	1,451	+8.18(+0.91%)
Mar 19, 2024	895.59	918.50	895.00	903.82	2,020	+13.87(+1.56%)
Mar 18, 2024	918.99	918.99	886.91	889.95	2,027	+9.95(+1.13%)
Mar 15, 2024	855.11	886.13	855.11	880.00	2,513	+29.41(+3.46%)
Mar 14, 2024	851.50	870.00	844.00	850.59	1,396	-0.01(-0.00%)
Mar 13, 2024	855.00	877.77	845.00	850.60	2,075	-7.40(-0.86%)
Mar 12, 2024	856.81	864.00	850.00	858.00	6,061	-18.50(-2.11%)
Mar 11, 2024	900.00	900.00	888.88	876.50	3,381	-36.36(-3.98%)
Mar 08, 2024	939.30	939.30	890.50	912.86	1,972	-0.72(-0.08%)
Mar 07, 2024	920.00	920.00	884.25	913.58	1,862	-7.94(-0.86%)
Mar 06, 2024	944.10	944.10	903.80	921.52	2,121	+13.02(+1.43%)
Mar 05, 2024	934.17	937.84	878.63	908.50	1,281	+14.82(+1.66%)
Mar 04, 2024	885.63	926.78	857.20	893.68	1,980	-4.13(-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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Mitsui & Company ADR (OP: MITSY )

Historical Prices