Mitsui & Co., Ltd. (MITSF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

50.45

+2.45

(+5.10%)

At close: 11:15AM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	50.45	50.45	50.45	50.45	50.45	2,000
May 01, 2024	48.01	48.28	48.00	48.00	48.00	2,900
Apr 30, 2024	49.24	49.54	49.24	49.54	49.54	400
Apr 29, 2024	48.48	48.48	48.22	48.22	48.22	1,200
Apr 26, 2024	47.84	47.87	47.84	47.87	47.87	4,700
Apr 25, 2024	47.75	47.75	47.75	47.75	47.75	300
Apr 24, 2024	47.43	47.43	47.43	47.43	47.43	-
Apr 23, 2024	47.00	47.43	47.00	47.43	47.43	600
Apr 22, 2024	47.44	47.44	47.44	47.44	47.44	200
Apr 19, 2024	45.80	45.80	45.80	45.80	45.80	400
Apr 18, 2024	45.88	45.88	45.55	45.55	45.55	500
Apr 17, 2024	46.20	46.20	46.20	46.20	46.20	100
Apr 16, 2024	47.00	47.00	47.00	47.00	47.00	200
Apr 15, 2024	49.43	49.43	48.24	48.24	48.24	1,700
Apr 12, 2024	47.24	47.24	47.24	47.24	47.24	-
Apr 11, 2024	48.56	48.72	47.24	47.24	47.24	1,200
Apr 10, 2024	48.59	48.66	48.59	48.66	48.66	1,200
Apr 09, 2024	51.98	51.98	49.25	49.25	49.25	7,400
Apr 08, 2024	46.57	48.30	46.57	48.30	48.30	900
Apr 05, 2024	46.00	46.00	46.00	46.00	46.00	-
Apr 04, 2024	46.50	47.00	45.91	46.00	46.00	5,100
Apr 03, 2024	45.00	46.61	45.00	46.61	46.61	800
Apr 02, 2024	43.13	43.13	43.13	43.13	43.13	1,600
Apr 01, 2024	46.00	46.00	45.22	45.58	45.58	1,400
Mar 28, 2024	46.22	46.22	46.22	46.22	46.22	-
Mar 28, 2024	0.562 Dividend
Mar 27, 2024	47.35	47.35	46.22	46.22	45.65	300
Mar 26, 2024	45.88	46.84	45.88	46.84	46.27	2,300
Mar 25, 2024	47.48	47.48	46.52	47.01	46.43	1,600
Mar 22, 2024	47.27	47.27	47.27	47.27	46.69	-
Mar 21, 2024	46.00	47.27	46.00	47.27	46.69	4,700
Mar 20, 2024	44.79	45.00	44.79	45.00	44.45	300
Mar 19, 2024	43.45	43.45	43.45	43.45	42.92	-
Mar 18, 2024	43.45	43.45	43.45	43.45	42.92	1,200
Mar 15, 2024	43.20	44.10	43.20	44.10	43.57	400
Mar 14, 2024	43.26	43.26	43.26	43.26	42.73	-
Mar 13, 2024	42.50	43.26	42.26	43.26	42.73	1,800
Mar 12, 2024	44.19	44.19	42.88	43.10	42.58	2,900
Mar 11, 2024	45.41	45.41	44.99	44.99	44.44	1,900
Mar 08, 2024	46.05	46.89	45.95	46.50	45.93	23,200
Mar 07, 2024	46.60	46.60	45.54	45.54	44.99	2,700
Mar 06, 2024	46.80	46.80	46.80	46.80	46.23	1,100
Mar 05, 2024	46.00	46.50	46.00	46.50	45.93	500
Mar 04, 2024	44.28	44.85	44.28	44.85	44.30	300
Mar 01, 2024	45.49	45.49	44.09	44.50	43.96	5,600
Feb 29, 2024	43.97	44.40	43.50	43.50	42.97	1,300
Feb 28, 2024	45.00	45.00	43.51	44.00	43.46	12,800
Feb 27, 2024	45.00	45.00	43.91	44.00	43.46	1,500
Feb 26, 2024	42.25	44.81	42.25	43.99	43.45	1,400
Feb 23, 2024	42.30	42.30	42.30	42.30	41.79	300
Feb 22, 2024	42.77	44.64	41.68	41.68	41.17	2,000
Feb 21, 2024	42.32	42.32	42.19	42.19	41.67	300
Feb 20, 2024	42.25	42.77	42.25	42.77	42.25	3,000
Feb 16, 2024	41.50	41.86	40.85	41.86	41.35	3,700
Feb 15, 2024	40.19	40.79	40.18	40.79	40.30	4,300
Feb 14, 2024	40.06	40.58	40.06	40.06	39.57	600
Feb 13, 2024	39.86	40.05	39.86	40.05	39.56	2,000
Feb 12, 2024	39.00	39.00	39.00	39.00	38.53	400
Feb 09, 2024	38.63	38.63	38.06	38.06	37.60	2,800
Feb 08, 2024	39.15	39.15	39.15	39.15	38.67	600
Feb 07, 2024	39.12	39.12	39.12	39.12	38.64	-
Feb 06, 2024	39.12	39.12	39.12	39.12	38.64	17,800
Feb 05, 2024	39.12	39.12	39.12	39.12	38.64	300
Feb 02, 2024	40.30	40.35	39.12	40.35	39.86	2,100
Feb 01, 2024	41.05	41.32	41.05	41.32	40.82	700
Jan 31, 2024	40.50	41.04	40.50	40.74	40.24	1,500
Jan 30, 2024	39.23	39.23	39.23	39.23	38.75	-
Jan 29, 2024	38.51	39.82	38.51	39.23	38.75	400
Jan 26, 2024	40.00	40.21	38.22	38.22	37.76	1,600
Jan 25, 2024	39.67	40.00	39.31	39.31	38.83	900
Jan 24, 2024	39.42	39.42	39.42	39.42	38.95	400
Jan 23, 2024	40.30	40.98	40.25	40.25	39.76	4,300
Jan 22, 2024	40.50	40.50	40.50	40.50	40.01	-
Jan 19, 2024	40.45	40.50	40.45	40.50	40.01	16,500
Jan 18, 2024	38.29	40.57	38.29	40.57	40.08	1,400
Jan 17, 2024	40.89	40.89	40.89	40.89	40.39	5,000
Jan 16, 2024	41.05	41.05	40.89	40.89	40.39	1,300
Jan 12, 2024	40.30	41.05	39.96	40.89	40.39	700
Jan 11, 2024	39.35	39.44	39.03	39.03	38.55	600
Jan 10, 2024	38.22	38.32	37.83	37.83	37.37	1,400
Jan 09, 2024	37.51	37.64	37.51	37.58	37.13	1,200
Jan 08, 2024	38.61	38.61	37.86	38.61	38.14	500
Jan 05, 2024	37.85	38.01	37.35	38.00	37.54	5,600
Jan 04, 2024	37.60	37.78	37.56	37.57	37.11	1,500
Jan 03, 2024	37.50	37.50	37.50	37.50	37.04	-
Jan 02, 2024	37.62	37.62	37.12	37.50	37.04	2,900
Dec 29, 2023	37.55	38.72	37.55	38.72	38.25	300
Dec 28, 2023	37.47	37.55	37.47	37.55	37.09	1,100
Dec 27, 2023	36.45	36.45	36.45	36.45	36.01	-
Dec 26, 2023	36.45	36.45	36.45	36.45	36.01	-
Dec 22, 2023	36.35	36.45	36.30	36.45	36.01	500
Dec 21, 2023	36.18	36.25	35.92	36.25	35.81	600
Dec 20, 2023	35.80	36.28	35.80	36.28	35.84	600
Dec 19, 2023	36.01	36.25	35.50	35.50	35.07	3,300
Dec 18, 2023	36.14	36.14	34.74	35.62	35.19	4,800
Dec 15, 2023	36.60	36.60	36.44	36.44	36.00	1,500
Dec 14, 2023	36.50	36.50	36.50	36.50	36.06	-
Dec 13, 2023	36.81	36.81	36.50	36.50	36.06	5,100
Dec 12, 2023	35.44	35.44	35.44	35.44	35.01	-
Dec 11, 2023	35.32	35.44	35.32	35.44	35.01	600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7317+0.0004(+0.05%)

CRUDE OIL79.12+0.17(+0.22%)

Bitcoin CAD81,124.97+2,481.50(+3.16%)

Mitsui & Co., Ltd. (MITSF)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7317
+0.0004(+0.05%)

CRUDE OIL
79.12
+0.17(+0.22%)

Bitcoin CAD
81,124.97
+2,481.50(+3.16%)