MITSUBISHI UFJ FINL GROUP $6.32

down -0.43


23/5/2013 04:23 PM  |  NYSE : MTU  |  Industries : Management of Companies and Enterprises / Management of Companies and Enterprises
Type:

MTU historical data

Date Open High Low Close Volume
5/23/2013 6.19 6.32 6.01 6.32 132539
5/22/2013 6.86 6.94 6.71 6.75 36671
5/21/2013 6.79 6.81 6.73 6.74 23641
5/20/2013 6.85 6.89 6.80 6.84 35288
5/17/2013 6.85 6.94 6.83 6.90 52218
5/16/2013 6.96 6.98 6.79 6.82 48947
5/15/2013 7.16 7.31 7.15 7.28 24928
5/14/2013 7.09 7.22 7.04 7.12 39624
5/13/2013 7.14 7.24 7.13 7.20 65382
5/10/2013 6.69 6.72 6.64 6.70 26280
5/9/2013 6.69 6.74 6.64 6.67 35806
5/8/2013 6.69 6.79 6.68 6.77 23909
5/7/2013 6.79 6.84 6.77 6.80 31054
5/6/2013 6.88 6.88 6.82 6.83 55233
5/3/2013 6.84 6.93 6.82 6.89 48671
5/2/2013 6.72 6.81 6.71 6.76 15295
5/1/2013 6.73 6.74 6.67 6.70 9731
4/30/2013 6.81 6.82 6.75 6.78 72938
4/29/2013 6.76 6.85 6.76 6.81 38611
4/26/2013 6.69 6.79 6.69 6.79 37153
4/25/2013 6.65 6.75 6.65 6.70 47871
4/24/2013 6.55 6.58 6.49 6.54 56611
4/23/2013 6.55 6.64 6.55 6.62 77309
4/22/2013 6.62 6.62 6.50 6.57 42378
4/19/2013 6.59 6.68 6.57 6.65 36669
4/18/2013 6.65 6.67 6.56 6.62 24586
4/17/2013 6.70 6.72 6.59 6.65 41951
4/16/2013 6.68 6.75 6.63 6.70 57198
4/15/2013 6.70 6.76 6.65 6.66 60614
4/12/2013 6.77 6.84 6.75 6.82 53824
4/11/2013 6.75 6.88 6.72 6.84 66220
4/10/2013 6.64 6.77 6.63 6.73 51103
4/9/2013 6.37 6.46 6.32 6.41 48941
4/8/2013 6.57 6.61 6.53 6.61 41097
4/5/2013 6.33 6.56 6.28 6.56 65261
4/4/2013 6.19 6.27 6.17 6.27 48126
4/3/2013 5.89 5.90 5.78 5.80 34887
4/2/2013 5.83 5.91 5.82 5.90 18977
4/1/2013 5.88 5.88 5.59 5.63 34732
3/28/2013 6.00 6.01 5.93 6.00 102161
3/27/2013 5.92 5.96 5.89 5.96 30152
3/26/2013 5.92 5.94 5.89 5.92 11844
3/25/2013 6.04 6.05 5.91 5.95 23879
3/22/2013 5.98 6.03 5.98 6.02 7134
3/21/2013 6.06 6.07 5.96 5.98 27845
3/20/2013 6.01 6.07 6.01 6.06 23891
3/19/2013 5.97 6.00 5.93 6.00 17572
3/18/2013 5.93 6.01 5.91 5.96 29319
3/15/2013 6.01 6.02 5.97 6.01 7180
3/14/2013 6.03 6.10 6.03 6.10 10292
3/13/2013 5.96 6.06 5.95 6.05 24539
3/12/2013 5.89 5.90 5.84 5.87 23268
3/11/2013 5.88 5.98 5.87 5.97 39961
3/8/2013 5.64 5.68 5.62 5.65 32771
3/7/2013 5.71 5.73 5.64 5.65 144930
3/6/2013 5.74 5.80 5.73 5.79 14872
3/5/2013 5.68 5.73 5.68 5.73 12722
3/4/2013 5.70 5.71 5.66 5.69 14118
3/1/2013 5.61 5.66 5.58 5.64 11902
2/28/2013 5.54 5.59 5.49 5.54 17184
2/27/2013 5.52 5.57 5.48 5.55 15132
2/26/2013 5.58 5.60 5.54 5.59 26278
2/25/2013 5.58 5.62 5.48 5.51 63745
2/22/2013 5.50 5.58 5.49 5.57 25692
2/21/2013 5.55 5.56 5.45 5.49 25534
2/20/2013 5.70 5.71 5.61 5.61 12820
2/19/2013 5.66 5.72 5.66 5.70 15472
2/15/2013 5.51 5.52 5.48 5.51 14553
2/14/2013 5.57 5.59 5.55 5.57 7120
2/13/2013 5.74 5.75 5.70 5.72 8891
2/12/2013 5.79 5.83 5.76 5.81 11703
2/11/2013 5.75 5.78 5.72 5.77 12420
2/8/2013 5.68 5.70 5.66 5.69 10595
2/7/2013 5.71 5.73 5.64 5.71 15713
2/6/2013 5.60 5.65 5.58 5.65 9374
2/5/2013 5.65 5.67 5.62 5.65 14706
2/4/2013 5.65 5.67 5.60 5.62 17700
2/1/2013 5.60 5.61 5.54 5.59 16746
1/31/2013 5.66 5.72 5.65 5.66 19092
1/30/2013 5.48 5.55 5.47 5.53 23131
1/29/2013 5.45 5.48 5.44 5.47 17564
1/28/2013 5.29 5.29 5.23 5.26 11932
1/25/2013 5.35 5.36 5.28 5.31 9964
1/24/2013 5.31 5.35 5.30 5.33 24996
1/23/2013 5.21 5.24 5.20 5.23 19115
1/22/2013 5.26 5.27 5.22 5.25 15861
1/18/2013 5.40 5.41 5.37 5.41 12605
1/17/2013 5.37 5.40 5.34 5.39 22721
1/16/2013 5.30 5.36 5.29 5.35 22248
1/15/2013 5.42 5.45 5.39 5.44 79988
1/14/2013 5.47 5.49 5.43 5.45 17101
1/11/2013 5.40 5.44 5.38 5.42 25420
1/10/2013 5.39 5.44 5.37 5.43 17012
1/9/2013 5.33 5.36 5.31 5.36 19195
1/8/2013 5.28 5.30 5.19 5.22 41517
1/7/2013 5.40 5.43 5.36 5.42 35452
1/4/2013 5.49 5.53 5.48 5.50 14600
1/3/2013 5.53 5.54 5.46 5.47 16214
1/2/2013 5.51 5.57 5.50 5.56 22283
12/31/2012 5.30 5.42 5.29 5.42 17047
Marketplace
Trading Center