Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsui & Company ADR (OP: MITSY )

419.14 +6.76 (+1.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 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 (%)
Aug 23, 2024 411.84 419.42 411.84 419.14 9,824 +6.76(+1.64%)
Aug 22, 2024 422.87 429.73 412.38 412.38 5,541 -3.02(-0.73%)
Aug 21, 2024 423.00 423.00 397.19 415.40 4,438 -2.10(-0.50%)
Aug 20, 2024 404.46 429.02 404.46 417.50 4,943 -11.48(-2.68%)
Aug 19, 2024 424.87 429.73 419.87 428.98 9,473 +4.00(+0.94%)
Aug 16, 2024 429.73 429.73 422.50 424.98 6,417 +6.60(+1.58%)
Aug 15, 2024 410.36 427.25 410.36 418.38 8,186 +8.02(+1.95%)
Aug 14, 2024 392.53 410.36 392.53 410.36 5,744 +4.09(+1.01%)
Aug 13, 2024 390.00 413.88 390.00 406.27 15,165 +12.87(+3.27%)
Aug 12, 2024 406.85 406.85 390.00 393.40 8,014 +1.82(+0.46%)
Aug 09, 2024 400.00 400.00 385.93 391.58 11,626 +4.49(+1.16%)
Aug 08, 2024 399.00 400.46 384.00 387.09 12,487 +2.09(+0.54%)
Aug 07, 2024 392.88 401.55 385.00 385.00 36,670 +21.50(+5.91%)
Aug 06, 2024 361.94 377.15 350.88 363.50 25,580 -7.50(-2.02%)
Aug 05, 2024 360.00 372.53 335.73 371.00 179,328 -23.66(-6.00%)
Aug 02, 2024 398.23 421.82 388.86 394.66 26,917 -50.00(-11.24%)
Aug 01, 2024 443.16 459.94 436.64 444.66 3,737 -16.69(-3.62%)
Jul 31, 2024 447.88 478.39 447.88 461.35 4,328 +9.10(+2.01%)
Jul 30, 2024 468.74 468.74 440.41 452.25 6,377 +0.10(+0.02%)
Jul 29, 2024 462.86 470.72 450.41 452.15 4,185 -2.85(-0.63%)
Jul 26, 2024 450.00 455.39 447.00 455.00 5,007 +7.67(+1.71%)
Jul 25, 2024 451.17 453.83 438.00 447.33 5,454 -3.84(-0.85%)
Jul 24, 2024 472.00 472.00 451.17 451.17 4,733 -11.54(-2.49%)
Jul 23, 2024 469.19 478.37 460.00 462.71 3,980 -5.58(-1.19%)
Jul 22, 2024 470.50 480.00 465.09 468.29 3,596 -1.05(-0.22%)
Jul 19, 2024 469.10 471.18 464.89 469.34 6,302 -1.23(-0.26%)
Jul 18, 2024 477.93 477.93 468.56 470.57 5,527 -4.53(-0.95%)
Jul 17, 2024 480.00 482.20 474.04 475.10 9,262 -7.14(-1.48%)
Jul 16, 2024 476.03 482.40 470.27 482.24 6,215 +13.59(+2.90%)
Jul 15, 2024 477.14 477.14 468.65 468.65 3,960 -0.37(-0.08%)
Jul 12, 2024 479.00 479.00 468.70 469.02 9,848 -1.76(-0.37%)
Jul 11, 2024 472.00 478.00 460.00 470.78 10,852 +1.12(+0.24%)
Jul 10, 2024 469.86 478.00 460.00 469.66 4,399 -462.15(-49.60%)
Jul 09, 2024 920.00 953.46 920.00 931.81 2,107 -21.65(-2.27%)
Jul 08, 2024 965.00 970.00 920.00 953.46 11,347 -6.54(-0.68%)
Jul 05, 2024 947.82 975.00 920.64 960.00 2,008 +26.25(+2.81%)
Jul 03, 2024 953.16 953.16 915.50 933.75 1,035 -0.81(-0.09%)
Jul 02, 2024 931.72 940.50 920.02 934.56 2,191 +4.56(+0.49%)
Jul 01, 2024 932.48 945.96 916.60 930.00 2,256 +11.00(+1.20%)
Jun 28, 2024 921.57 925.00 881.00 919.00 2,273 +7.28(+0.80%)
Jun 27, 2024 898.00 923.75 898.00 911.72 2,030 -12.03(-1.30%)
Jun 26, 2024 933.98 933.98 910.51 923.75 1,692 -12.70(-1.36%)
Jun 25, 2024 933.00 936.45 910.51 936.45 2,437 +18.69(+2.04%)
Jun 24, 2024 916.00 922.80 910.51 917.76 4,938 -11.40(-1.23%)
Jun 21, 2024 930.00 932.15 910.51 929.16 1,664 -6.19(-0.66%)
Jun 20, 2024 935.00 950.13 910.51 935.35 5,542 -4.70(-0.50%)
Jun 18, 2024 966.65 966.65 935.00 940.05 3,615 -9.94(-1.05%)
Jun 17, 2024 952.74 952.74 937.63 949.99 1,900 -8.34(-0.87%)
Jun 14, 2024 935.00 966.00 929.14 958.33 2,269 +12.97(+1.37%)
Jun 13, 2024 970.00 972.00 937.42 945.36 2,092 -26.07(-2.68%)
Jun 12, 2024 989.38 989.38 965.88 971.43 4,026 +1.43(+0.15%)
Jun 11, 2024 999.32 999.32 962.38 970.00 3,363 -16.41(-1.66%)
Jun 10, 2024 984.00 988.60 965.00 986.41 2,219 +5.91(+0.60%)
Jun 07, 2024 983.18 989.00 979.75 980.50 2,309 +0.99(+0.10%)
Jun 06, 2024 990.00 990.00 975.98 979.51 2,540 -20.77(-2.08%)
Jun 05, 2024 990.00 1018 990.00 1000 3,751 -1.52(-0.15%)
Jun 04, 2024 1030 1037 973.11 1002 2,782 -25.37(-2.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.