Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Mitsui & Company ADR (OP: MITSY )

468.29 -1.05 (-0.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 22, 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 (%)
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%)
Jun 03, 2024 1035 1035 1018 1027 3,661 +7.69(+0.75%)
May 31, 2024 1034 1034 1007 1019 2,116 +8.47(+0.84%)
May 30, 2024 1013 1028 1011 1011 1,706 -2.23(-0.22%)
May 29, 2024 1046 1046 1013 1013 2,843 -28.61(-2.75%)
May 28, 2024 1045 1076 1038 1042 2,186 -4.22(-0.40%)
May 24, 2024 1011 1060 1011 1046 2,101 +14.60(+1.42%)
May 23, 2024 1083 1083 1028 1031 2,484 -16.28(-1.55%)
May 22, 2024 1066 1066 1043 1048 5,959 -20.39(-1.91%)
May 21, 2024 1036 1100 1036 1068 1,549 +22.86(+2.19%)
May 20, 2024 1034 1058 1034 1045 1,567 +20.26(+1.98%)
May 17, 2024 1059 1059 1000 1025 2,717 +12.52(+1.24%)
May 16, 2024 1003 1047 1003 1012 2,042 -1.16(-0.11%)
May 15, 2024 1021 1044 999.00 1014 1,668 +10.49(+1.05%)
May 14, 2024 1025 1025 995.23 1003 2,514 -9.14(-0.90%)
May 13, 2024 1038 1038 1007 1012 8,553 +2.31(+0.23%)
May 10, 2024 994.01 1047 994.01 1010 1,678 -2.00(-0.20%)
May 09, 2024 980.01 1012 980.01 1012 1,891 +19.98(+2.01%)
May 08, 2024 999.00 999.00 983.75 992.02 1,356 -7.42(-0.74%)
May 07, 2024 1011 1013 996.91 999.44 1,317 -11.56(-1.14%)
May 06, 2024 1005 1013 996.00 1011 1,860 +12.14(+1.22%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.