U.S. markets closed

Mitsui Mining & Smelting Co., Ltd. (MMSMY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
5.65-0.12 (-2.08%)
At close: 3:33PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20215.655.655.655.655.652,000
Jun 10, 20215.775.775.775.775.77100
Jun 09, 20215.625.945.625.945.94400
Jun 08, 20215.506.105.505.915.915,000
Jun 07, 20215.515.515.515.515.511,000
Jun 04, 20215.905.905.825.825.82200
Jun 03, 20215.495.495.495.495.49100
Jun 02, 20215.805.905.805.805.80500
Jun 01, 20215.845.855.805.805.802,200
May 28, 20215.655.655.655.655.65300
May 27, 20215.515.515.515.515.51300
May 26, 20215.815.815.815.815.81-
May 25, 20215.805.815.805.815.8120,500
May 24, 20215.805.805.805.805.801,100
May 21, 20215.805.855.805.855.8540,100
May 20, 20215.935.935.815.815.8126,600
May 19, 20215.826.015.825.935.9394,100
May 18, 20216.186.346.096.096.0923,400
May 17, 20216.126.125.755.755.75800
May 14, 20216.306.336.286.286.2821,300
May 13, 20216.416.416.416.416.41400
May 12, 20216.536.636.346.636.631,700
May 11, 20216.426.646.426.646.64800
May 10, 20217.077.077.077.077.07-
May 07, 20217.077.077.077.077.073,200
May 06, 20217.017.016.816.816.81900
May 05, 20216.806.806.806.806.80200
May 04, 20216.876.876.866.866.86700
May 03, 20216.986.986.806.806.801,200
Apr 30, 20216.866.886.856.886.881,100
Apr 29, 20216.716.826.716.826.82300
Apr 28, 20216.766.846.706.716.711,400
Apr 27, 20216.766.766.766.766.76-
Apr 26, 20216.656.816.526.766.762,600
Apr 23, 20216.776.776.656.656.65400
Apr 22, 20216.646.646.646.646.64-
Apr 21, 20216.516.646.426.646.641,000
Apr 20, 20216.756.756.656.756.7511,500
Apr 19, 20216.906.956.816.816.812,600
Apr 16, 20216.806.806.806.806.80-
Apr 15, 20216.827.006.806.806.804,600
Apr 14, 20216.896.896.896.896.892,200
Apr 13, 20216.906.916.906.916.912,100
Apr 12, 20217.007.106.856.856.857,100
Apr 09, 20217.267.267.107.267.261,400
Apr 08, 20217.087.157.087.107.101,500
Apr 07, 20216.917.146.917.147.14200
Apr 06, 20217.027.026.976.976.971,100
Apr 05, 20217.157.157.097.097.09500
Apr 01, 20216.866.866.866.866.86100
Mar 31, 20216.946.966.916.926.922,300
Mar 30, 20216.906.926.906.926.92600
Mar 29, 20217.117.116.956.956.951,300
Mar 26, 20217.087.086.956.956.95600
Mar 25, 20216.956.956.946.946.948,700
Mar 24, 20216.986.986.856.856.852,000
Mar 23, 20216.876.896.846.846.8410,400
Mar 22, 20217.027.237.027.237.235,800
Mar 19, 20216.866.896.806.886.886,100
Mar 18, 20216.816.906.816.906.9013,700
Mar 17, 20216.906.906.756.826.821,900
Mar 16, 20216.876.876.746.876.872,200
Mar 15, 20216.776.776.776.776.77200
Mar 12, 20216.366.776.366.776.77800
Mar 11, 20216.566.656.486.486.486,700
Mar 10, 20216.716.716.566.656.65900
Mar 09, 20216.836.836.666.666.66600
Mar 08, 20216.716.716.706.706.70900
Mar 05, 20216.456.686.456.686.68500
Mar 04, 20216.956.956.756.836.832,100
Mar 03, 20217.137.297.137.137.131,600
Mar 02, 20216.996.996.926.956.953,900
Mar 01, 20217.047.127.007.117.112,500
Feb 26, 20217.247.247.087.087.081,000
Feb 25, 20216.907.216.907.217.213,700
Feb 24, 20217.087.247.087.237.233,300
Feb 23, 20217.507.507.087.087.085,700
Feb 22, 20217.367.537.367.467.461,800
Feb 19, 20217.077.157.007.067.063,900
Feb 18, 20217.187.186.756.846.844,700
Feb 17, 20217.387.557.387.557.554,800
Feb 16, 20217.467.487.307.327.3221,600
Feb 12, 20217.407.407.327.367.362,000
Feb 11, 20217.497.497.247.247.24800
Feb 10, 20217.507.507.327.497.492,400
Feb 09, 20217.727.807.727.807.801,400
Feb 08, 20217.747.747.607.687.684,200
Feb 05, 20217.437.437.217.297.292,100
Feb 04, 20217.357.417.357.417.41600
Feb 03, 20217.447.447.217.357.359,200
Feb 02, 20217.527.527.337.507.504,100
Feb 01, 20217.377.377.157.267.265,600
Jan 29, 20217.197.197.007.007.004,100
Jan 28, 20217.037.157.037.157.15900
Jan 27, 20217.407.407.147.147.141,900
Jan 26, 20217.457.507.457.507.502,200
Jan 25, 20217.917.917.847.867.861,300
Jan 22, 20217.767.767.587.587.583,300
Jan 21, 20217.817.817.687.687.68400
Jan 20, 20217.857.857.687.687.681,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...