U.S. markets closed

Mitsui Chemicals, Inc. (MITUY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.58+0.21 (+1.19%)
At close: 3:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202117.5817.8417.5817.5817.581,184
Sep 24, 202117.3817.3817.3817.3817.38-
Sep 23, 202117.3817.3817.3817.3817.38100
Sep 22, 202118.1118.1118.1118.1118.11-
Sep 21, 202118.1118.1118.1118.1118.11-
Sep 20, 202118.1118.1118.1118.1118.11300
Sep 17, 202118.3218.3218.3218.3218.32-
Sep 16, 202118.3218.3218.3218.3218.32-
Sep 15, 202118.3218.3218.3218.3218.32-
Sep 14, 202118.3218.3218.3218.3218.32200
Sep 13, 202117.8217.8217.8217.8217.82900
Sep 10, 202117.4717.4717.4717.4717.47-
Sep 09, 202117.4717.4717.4717.4717.47-
Sep 08, 202117.4717.4717.4717.4717.47900
Sep 07, 202117.6017.6017.6017.6017.60-
Sep 03, 202117.6017.6017.6017.6017.605,400
Sep 02, 202117.3317.3317.3317.3317.33-
Sep 01, 202117.3317.3317.3317.3317.33-
Aug 31, 202117.3317.3317.3317.3317.33-
Aug 30, 202117.1217.3317.1217.3317.333,600
Aug 27, 202116.6216.6616.6216.6616.661,000
Aug 26, 202116.8516.8516.8516.8516.85-
Aug 25, 202116.6816.8516.6816.8516.852,700
Aug 24, 202116.4016.4016.4016.4016.40-
Aug 23, 202116.4016.4016.4016.4016.40200
Aug 20, 202117.8117.8117.8117.8117.81-
Aug 19, 202117.8117.8117.8117.8117.81-
Aug 18, 202117.8117.8117.8117.8117.81-
Aug 17, 202117.8117.8117.8117.8117.81200
Aug 16, 202117.4817.4817.3717.4317.432,500
Aug 13, 202116.7716.7716.7716.7716.77-
Aug 12, 202117.6117.6116.7716.7716.77600
Aug 11, 202116.7416.7416.7416.7416.74300
Aug 10, 202115.9616.5515.9616.5516.552,300
Aug 09, 202116.2516.2516.2516.2516.25-
Aug 06, 202116.2516.2516.2516.2516.254,200
Aug 05, 202115.9515.9515.9515.9515.95-
Aug 04, 202115.9515.9515.9515.9515.95300
Aug 03, 202115.7215.7215.7215.7215.72-
Aug 02, 202115.7215.7215.7215.7215.72-
Jul 30, 202115.7215.7215.7215.7215.72-
Jul 29, 202115.7215.7215.7215.7215.72-
Jul 28, 202115.7215.7215.7215.7215.72200
Jul 27, 202116.0816.0816.0816.0816.08-
Jul 26, 202116.0816.0816.0816.0816.08-
Jul 23, 202116.0816.0816.0816.0816.08-
Jul 22, 202116.0816.0816.0816.0816.08100
Jul 21, 202116.0816.0816.0816.0816.08-
Jul 20, 202116.0816.0816.0816.0816.08100
Jul 19, 202116.1016.1016.0816.0816.08900
Jul 16, 202116.8816.8816.8816.8816.88-
Jul 15, 202116.8816.8816.8816.8816.88100
Jul 14, 202116.8816.8816.8816.8816.88100
Jul 13, 202116.8816.8816.8816.8816.88400
Jul 12, 202115.4815.4815.4815.4815.48-
Jul 09, 202115.4815.4815.4815.4815.48800
Jul 08, 202116.7616.7616.7616.7616.76-
Jul 07, 202116.7616.7616.7616.7616.76-
Jul 06, 202116.7616.7616.7616.7616.76-
Jul 02, 202116.7416.7616.7416.7616.761,300
Jul 01, 202117.6317.6317.6317.6317.63-
Jun 30, 202117.6317.6317.6317.6317.63-
Jun 29, 202117.6317.6317.6317.6317.63700
Jun 28, 202117.5817.5817.5817.5817.58300
Jun 25, 202116.9816.9816.9816.9816.98-
Jun 24, 202116.9816.9816.9816.9816.98500
Jun 23, 202116.6416.6416.6416.6416.64100
Jun 22, 202117.5717.5717.5717.5717.57-
Jun 21, 202117.5717.5717.5717.5717.57-
Jun 18, 202117.5717.5717.5717.5717.57-
Jun 17, 202117.5717.5717.5717.5717.57-
Jun 16, 202117.5717.5717.5717.5717.57300
Jun 15, 202116.8016.8016.8016.8016.80200
Jun 14, 202117.6117.6117.6117.6117.61-
Jun 11, 202117.6117.6117.6117.6117.61-
Jun 10, 202117.6117.6117.6117.6117.61-
Jun 09, 202117.6117.6117.6117.6117.61-
Jun 08, 202117.6117.6117.6117.6117.61400
Jun 07, 202117.6117.6117.6117.6117.61-
Jun 04, 202117.6117.6117.6117.6117.61-
Jun 03, 202117.1717.6117.1717.6117.612,400
Jun 02, 202116.9516.9516.9516.9516.95200
Jun 01, 202116.6516.6516.6516.6516.65-
May 28, 202116.6516.6516.6516.6516.651,100
May 27, 202116.0216.0216.0216.0216.02-
May 26, 202116.0216.0216.0216.0216.02100
May 25, 202116.0216.0216.0216.0216.02100
May 24, 202116.0216.0216.0216.0216.02-
May 21, 202116.0216.0216.0216.0216.02600
May 20, 202117.0117.0117.0117.0117.01100
May 19, 202117.0117.0117.0117.0117.01-
May 18, 202117.0117.0117.0117.0117.01400
May 17, 202116.2916.2916.2916.2916.29-
May 14, 202116.7316.7316.2916.2916.29600
May 13, 202116.1016.1016.1016.1016.10-
May 12, 202115.5116.1015.5116.1016.10400
May 11, 202115.5215.5215.5215.5215.52-
May 10, 202115.5215.5215.5215.5215.52-
May 07, 202115.5215.5215.5215.5215.52-
May 06, 202115.5215.5215.5215.5215.52-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...