Mitsui Chemicals Historical Data - MSI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	20.6	20.8	20.399999	86	20.41627811	DE
4	-0.6	-2.83018867925	21.2	21.2	19.899999	65	20.68771867	DE
12	-1	-4.62962962963	21.6	23	19.899999	98	21.22150862	DE
26	-3	-12.7118644068	23.6	24.8	19.899999	73	21.61206881	DE
52	-6.2	-23.1343283582	26.8	28.4	19.899999	96	24.11299159	DE
156	-4.2	-16.935483871	24.8	28.4	19.899999	182	24.91191882	DE
260	-4.2	-16.935483871	24.8	28.4	19.899999	182	24.91191882	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	20.8	0	0.00	20.8	20.8	20.8	0
1737667620	20.8	0.4	1.96	20.8	20.8	20.8	10
1737581220	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1737494820	20.399999	-0.2	-0.97	20.399999	20.399999	20.399999	247
1737408420	20.6	0.7	3.52	20.6	20.6	20.6	1
1737149220	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1737062820	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1736976420	19.899999	-0.5	-2.45	20.399999	20.399999	19.899999	2
1736890020	20.399999	0	0.00	20.399999	20.399999	20.399999	10
1736803620	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1736544420	20.399999	-0.8	-3.77	20.399999	20.399999	20.399999	26
1736458020	21.2	0	0.00	21.2	21.2	21.2	0
1736371620	21.2	0	0.00	21.2	21.2	21.2	0
1736285220	21.2	0	0.00	21.2	21.2	21.2	0
1736198820	21.2	0	0.00	21.2	21.2	21.2	0
1735939620	21.2	0	0.00	21.2	21.2	21.2	0
1735853220	21.2	0	0.00	21.2	21.2	21.2	0
1735594020	21.2	0.4	1.92	21.2	21.2	21.2	160
1735334820	20.8	0	0.00	20.8	20.8	20.8	0
1734989220	20.8	0.2	0.97	20.8	20.8	20.8	12
1734730020	20.6	0	0.00	20.6	20.6	20.6	0
1734643620	20.6	0.2	0.98	20.6	20.6	20.6	100
1734557220	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1734470820	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1734384420	20.399999	-0.2	-0.97	20.399999	20.399999	20.399999	99
1734125220	20.6	-0.6	-2.83	20.6	20.6	20.6	100
1734038820	21.2	0	0.00	21.2	21.2	21.2	0
1733952420	21.2	0	0.00	21.2	21.2	21.2	0
1733866020	21.2	0	0.00	21.2	21.2	21.2	0
1733779620	21.2	0	0.00	21.2	21.2	21.2	0
1733520420	21.2	-0.6	-2.75	21.2	21.2	21.2	418
1733434020	21.8	-0.2	-0.91	21.8	21.8	21.8	50
1733347620	22	-0.6	-2.65	22	22	22	121
1733261220	22.6	0	0.00	22.6	22.6	22.6	0
1733174820	22.6	0	0.00	22.6	22.6	22.6	0
1732915620	22.6	0	0.00	22.6	22.6	22.6	0
1732829220	22.6	0	0.00	22.6	22.6	22.6	0
1732742820	22.6	0	0.00	22.6	22.6	22.6	0
1732656420	22.6	0	0.00	22.6	22.6	22.6	0
1732570020	22.6	0.2	0.89	23	23	22.6	10
1732310820	22.4	1.4	6.67	22.4	22.4	22.4	110
1732224360	21	0	0.00	21	21	21	0
1732137960	21	0	0.00	21	21	21	0
1732051560	21	0	0.00	21	21	21	0
1731965160	21	0	0.00	21	21	21	0
1731705960	21	-0.6	-2.78	21	21	21	1
1731619620	21.6	0	0.00	21.6	21.6	21.6	0
1731533220	21.6	0	0.00	21.6	21.6	21.6	0
1731446820	21.6	-0.2	-0.92	21.6	21.6	21.6	150
1731360360	21.8	0	0.00	21.8	21.8	21.8	0
1731101160	21.8	0	0.00	21.8	21.8	21.8	0
1731014760	21.8	0.4	1.87	21.6	21.8	21.399999	242
1730928360	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1730841960	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1730755560	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1730496360	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1730409960	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1730323560	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1730237160	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1730150760	21.399999	-0.2	-0.93	21.399999	21.399999	21.399999	10

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Mitsui Chemicals (MSI)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Mitsui Chemicals (MSI) Historical

Mitsui Chemicals (MSI)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free