M'bishi UFJ Finl Shs Sponsored American Deposit Receipt Repr 1 Sh $5.56

down -0.01


17/4/2014 02:49 PM  |  NYSE : MTU  
Industries : Banking / Money Center Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTU historical data

Date Open High Low Close Volume
4/16/20145.565.575.515.561,049,390
4/15/20145.385.405.325.401,219,190
4/14/20145.325.385.315.361,298,240
4/11/20145.255.275.215.222,010,680
4/10/20145.375.385.275.272,176,120
4/9/20145.355.425.345.412,031,420
4/8/20145.415.425.365.372,558,480
4/7/20145.525.525.465.473,053,850
4/4/20145.635.635.535.542,117,120
4/3/20145.595.625.555.581,091,530
4/2/20145.565.625.565.621,269,350
4/1/20145.515.535.495.511,660,060
3/31/20145.485.545.485.542,154,200
3/28/20145.415.475.405.421,155,440
3/27/20145.255.305.255.29991,691
3/26/20145.315.355.255.251,419,830
3/25/20145.305.345.295.342,574,450
3/24/20145.265.285.195.262,119,400
3/21/20145.405.465.395.391,883,130
3/20/20145.375.425.345.412,139,350
3/19/20145.565.565.495.521,497,460
3/18/20145.525.565.515.551,475,580
3/17/20145.555.605.525.591,500,330
3/14/20145.515.555.505.531,988,890
3/13/20145.675.685.565.601,870,790
3/12/20145.705.705.655.681,265,540
3/11/20145.795.805.745.761,291,180
3/10/20145.815.845.795.81861,197
3/7/20145.885.895.825.841,750,840
3/6/20145.895.965.895.931,882,730
3/5/20145.765.775.725.731,929,800
3/4/20145.805.855.795.841,556,500
3/3/20145.755.785.705.752,964,670
2/28/20145.815.875.775.823,160,770
2/27/20145.825.835.805.801,289,410
2/26/20145.925.925.875.87933,644
2/25/20145.955.965.935.941,481,890
2/24/20145.915.955.905.91677,623
2/21/20145.965.985.905.91790,579
2/20/20145.925.955.905.921,275,760
2/19/20146.096.116.026.031,269,890
2/18/20146.106.156.056.132,780,490
2/14/20145.805.855.785.841,241,600
2/13/20145.865.935.865.935,605,060
2/12/20145.986.005.955.997,204,670
2/11/20145.936.015.926.002,953,050
2/10/20145.955.955.875.904,189,880
2/7/20145.925.995.915.961,484,340
2/6/20145.825.895.815.871,708,700
2/5/20145.865.905.825.901,525,910
2/4/20145.865.915.785.902,148,120
2/3/20145.996.015.835.882,473,790
1/31/20146.036.085.986.041,395,730
1/30/20146.176.206.136.171,174,240
1/29/20146.246.266.196.223,014,150
1/28/20146.176.246.166.231,793,160
1/27/20146.236.246.136.182,030,130
1/24/20146.326.336.296.313,037,650
1/23/20146.436.446.346.375,320,520
1/22/20146.506.506.466.50712,691
1/21/20146.476.476.406.43647,895
1/17/20146.516.536.476.481,400,100
1/16/20146.466.476.406.461,184,750
1/15/20146.496.536.476.502,058,390
1/14/20146.476.526.456.501,847,530
1/13/20146.526.536.486.483,423,640
1/10/20146.576.576.516.551,406,590
1/9/20146.536.546.466.47713,820
1/8/20146.576.616.546.572,163,970
1/7/20146.556.566.506.531,075,530
1/6/20146.626.626.526.551,300,660
1/3/20146.596.596.526.56601,528
1/2/20146.626.646.536.571,128,260
12/31/20136.666.696.636.68627,797
12/30/20136.666.696.646.671,564,730
12/27/20136.506.546.476.511,187,820
12/26/20136.386.486.346.451,795,980
12/24/20136.276.316.276.28458,193
12/23/20136.336.376.336.35926,060
12/20/20136.316.336.276.33971,731
12/19/20136.336.356.286.301,376,180
12/18/20136.236.416.236.372,764,090
12/17/20136.186.186.136.15507,328
12/16/20136.166.226.146.19893,455
12/13/20136.176.206.136.161,584,930
12/12/20136.256.326.256.281,055,970
12/11/20136.296.296.226.251,408,190
12/10/20136.256.336.196.301,269,940
12/9/20136.346.356.316.34626,246
12/6/20136.346.396.336.362,049,620
12/5/20136.306.336.276.30714,309
12/4/20136.316.386.286.32967,482
12/3/20136.426.436.356.411,823,740
12/2/20136.506.546.446.451,084,550
11/29/20136.486.566.476.49722,231
11/27/20136.486.516.466.491,652,960
11/26/20136.496.576.516.551,674,460
11/25/20136.516.536.486.492,975,870
11/22/20136.536.586.516.563,491,190
11/21/20136.586.676.586.662,398,190
Trading Center