$6.36 0.00 (%) M'bishi UFJ Finl Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTU historical data

Date Open High Low Close Volume
3/27/20156.336.366.316.36633,333
3/26/20156.416.456.366.421,616,579
3/25/20156.566.566.486.49549,126
3/24/20156.556.596.536.56551,359
3/23/20156.596.606.576.57747,056
3/20/20156.576.636.566.61576,638
3/19/20156.526.526.476.48886,262
3/18/20156.656.726.616.681,510,224
3/17/20156.556.576.516.561,794,217
3/16/20156.646.666.616.611,376,902
3/13/20156.516.526.486.52958,547
3/12/20156.416.476.416.471,005,344
3/11/20156.206.246.186.21796,728
3/10/20156.236.246.186.191,619,291
3/9/20156.446.506.436.471,398,545
3/6/20156.446.496.416.421,270,920
3/5/20156.366.376.346.35864,183
3/4/20156.236.266.206.261,782,736
3/3/20156.346.356.316.331,133,360
3/2/20156.436.456.416.451,502,623
2/27/20156.546.556.526.531,276,433
2/26/20156.576.656.556.612,486,651
2/25/20156.396.456.396.44715,771
2/24/20156.346.386.316.361,524,378
2/23/20156.346.396.326.382,939,641
2/20/20156.456.526.446.502,666,063
2/19/20156.466.496.426.493,086,621
2/18/20156.276.326.256.302,127,513
2/17/20156.076.126.066.111,980,993
2/13/20155.986.055.976.012,464,669
2/12/20155.875.895.855.881,815,430
2/11/20155.785.785.755.781,895,592
2/10/20155.765.805.755.80696,735
2/9/20155.725.755.715.721,881,949
2/6/20155.705.765.705.711,563,989
2/5/20155.615.705.615.682,582,414
2/4/20155.545.615.535.562,343,882
2/3/20155.325.465.325.392,165,175
2/2/20155.305.355.305.351,163,079
1/30/20155.335.355.305.301,620,493
1/29/20155.345.385.305.371,402,860
1/28/20155.415.425.345.352,316,371
1/27/20155.395.435.375.391,357,836
1/26/20155.295.345.295.331,498,268
1/23/20155.285.295.255.25852,219
1/22/20155.235.295.185.282,013,097
1/21/20155.255.295.235.2810,246,467
1/20/20155.275.305.245.304,283,194
1/16/20155.205.255.205.25903,491
1/15/20155.225.235.195.201,647,840
1/14/20155.185.225.175.21887,357
1/13/20155.285.325.215.261,551,385
1/12/20155.225.235.185.221,384,722
1/9/20155.275.285.205.221,195,065
1/8/20155.265.275.245.274,177,072
1/7/20155.295.295.235.251,088,132
1/6/20155.335.355.235.252,330,776
1/5/20155.425.425.345.37996,042
1/2/20155.565.565.475.511,809,797
12/31/20145.555.555.515.53829,035
12/30/20145.525.545.505.531,716,531
12/29/20145.545.565.535.551,609,439
12/26/20145.635.665.625.65550,759
12/24/20145.625.645.605.62715,233
12/23/20145.645.655.625.63821,119
12/22/20145.605.635.605.63715,275
12/19/20145.665.715.615.701,857,453
12/18/20145.535.575.525.561,224,833
12/17/20145.485.585.485.541,316,139
12/16/20145.505.565.465.481,901,918
12/15/20145.575.585.455.482,018,350
12/12/20145.605.625.565.571,580,956
12/11/20145.665.705.625.621,579,675
12/10/20145.695.715.615.631,344,365
12/9/20145.705.735.685.731,087,287
12/8/20145.695.705.635.66922,033
12/5/20145.755.775.735.76857,666
12/4/20145.735.735.695.711,017,677
12/3/20145.755.775.745.77506,417
12/2/20145.765.795.755.761,023,715
12/1/20145.775.795.745.781,471,149
11/28/20145.765.775.745.76451,000
11/26/20145.745.755.725.72600,090
11/25/20145.755.775.745.771,616,877
11/24/20145.745.765.715.721,129,538
11/21/20145.745.765.715.744,063,157
11/20/20145.645.655.625.631,290,844
11/19/20145.725.735.705.721,032,386
11/18/20145.745.775.715.75873,518
11/17/20145.705.725.685.701,806,694
11/14/20145.705.845.675.814,981,208
11/13/20145.575.595.535.57953,794
11/12/20145.495.525.485.51895,087
11/11/20145.535.575.515.551,536,208
11/10/20145.515.555.505.531,185,832
11/7/20145.455.475.425.461,962,750
11/6/20145.465.485.455.461,833,790
11/5/20145.585.605.565.581,668,947
11/4/20145.585.615.565.602,784,940
11/3/20145.885.925.855.902,107,085
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center