M'bishi UFJ Finl Shs Sponsored American Deposit Receipt Repr 1 Sh $5.89

down -0.08


29/7/2014 04:02 PM  |  NYSE : MTU  
Industries : Banking / Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTU historical data

Date Open High Low Close Volume
7/29/20145.965.965.895.891,241,884
7/28/20145.925.975.925.971,180,204
7/25/20145.875.885.845.85680,357
7/24/20145.885.895.865.86410,598
7/23/20145.885.895.865.87863,531
7/22/20145.895.905.855.89913,238
7/21/20145.905.935.895.92417,233
7/18/20145.915.955.915.95582,909
7/17/20145.955.965.885.91859,513
7/16/20145.975.985.965.98310,822
7/15/20145.975.995.955.98954,044
7/14/20145.955.955.925.94733,090
7/11/20145.915.925.885.90765,409
7/10/20145.915.935.905.912,049,275
7/9/20146.086.086.046.042,775,745
7/8/20146.136.146.086.101,029,526
7/7/20146.146.156.086.101,981,102
7/3/20146.186.246.176.232,181,261
7/2/20146.246.316.246.282,773,710
7/1/20146.186.266.186.26937,127
6/30/20146.106.156.106.151,299,348
6/27/20146.086.096.066.08735,131
6/26/20146.116.126.096.09917,776
6/25/20146.096.146.086.14726,111
6/24/20146.166.186.136.13842,727
6/23/20146.186.236.156.211,114,398
6/20/20146.256.276.216.271,303,432
6/19/20146.206.246.196.231,072,428
6/18/20146.056.116.046.101,584,469
6/17/20145.966.005.956.00726,125
6/16/20146.046.066.016.021,480,956
6/13/20146.046.056.036.031,473,626
6/12/20146.076.086.016.031,996,028
6/11/20145.955.975.935.942,107,026
6/10/20145.895.925.875.891,556,502
6/9/20145.885.975.865.935,716,409
6/6/20145.845.895.825.881,169,823
6/5/20145.805.835.775.82886,334
6/4/20145.795.825.775.821,074,380
6/3/20145.765.805.765.80785,074
6/2/20145.715.745.695.73945,055
5/30/20145.655.675.635.63401,985
5/29/20145.685.695.635.66820,761
5/28/20145.645.645.565.57848,798
5/27/20145.665.665.605.651,596,461
5/23/20145.595.645.585.621,322,426
5/22/20145.475.535.465.512,413,280
5/21/20145.415.465.405.45917,215
5/20/20145.385.395.335.351,723,193
5/19/20145.465.495.435.49890,332
5/16/20145.535.545.515.541,105,587
5/15/20145.655.655.605.621,476,924
5/14/20145.675.735.665.683,671,566
5/13/20145.615.655.605.631,296,035
5/12/20145.505.565.505.561,243,444
5/9/20145.475.475.435.452,016,446
5/8/20145.445.465.415.43826,580
5/7/20145.405.425.375.411,329,302
5/6/20145.485.495.465.48938,460
5/5/20145.495.515.475.50529,929
5/2/20145.525.545.485.511,693,640
5/1/20145.395.445.375.408,372,861
4/30/20145.315.355.295.35989,393
4/29/20145.345.385.335.361,150,104
4/28/20145.335.335.285.331,322,511
4/25/20145.375.385.325.331,161,636
4/24/20145.435.455.375.391,226,189
4/23/20145.455.505.455.482,148,585
4/22/20145.385.405.355.401,479,742
4/21/20145.505.505.455.481,222,398
4/17/20145.555.565.525.56587,263
4/16/20145.565.575.515.561,049,390
4/15/20145.385.405.325.401,219,189
4/14/20145.325.385.315.361,298,239
4/11/20145.255.275.215.222,010,684
4/10/20145.375.385.275.272,176,119
4/9/20145.355.425.345.412,031,421
4/8/20145.415.425.365.372,558,484
4/7/20145.525.525.465.473,053,847
4/4/20145.635.635.535.542,117,122
4/3/20145.595.625.555.581,091,534
4/2/20145.565.625.565.621,269,351
4/1/20145.515.535.495.511,660,059
3/31/20145.485.545.485.542,154,202
3/28/20145.415.475.405.421,155,441
3/27/20145.255.305.255.29991,691
3/26/20145.315.355.255.251,419,830
3/25/20145.305.345.295.342,574,447
3/24/20145.265.285.195.262,119,403
3/21/20145.405.465.395.391,883,131
3/20/20145.375.425.345.412,139,351
3/19/20145.565.565.495.521,497,461
3/18/20145.525.565.515.551,475,577
3/17/20145.555.605.525.591,500,327
3/14/20145.515.555.505.531,988,891
3/13/20145.675.685.565.601,870,791
3/12/20145.705.705.655.681,265,545
3/11/20145.795.805.745.761,291,177
3/10/20145.815.845.795.81861,197
3/7/20145.885.895.825.841,750,845
Trading Center