$7.33 +0.10 (%) M'bishi UFJ Finl Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 31, 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
7/30/20157.217.257.187.23625,022
7/29/20157.137.217.127.19860,333
7/28/20157.107.147.047.11663,073
7/27/20157.067.127.067.08771,903
7/24/20157.177.177.057.081,192,144
7/23/20157.247.257.197.21536,213
7/22/20157.207.247.197.21727,484
7/21/20157.327.337.307.33799,111
7/20/20157.367.367.327.33672,482
7/17/20157.317.347.297.32598,217
7/16/20157.257.267.217.25656,961
7/15/20157.207.227.177.182,361,755
7/14/20157.187.287.187.262,447,052
7/13/20157.197.237.187.191,427,842
7/10/20157.107.277.087.111,176,347
7/9/20156.936.956.856.861,044,319
7/8/20156.916.916.806.811,733,190
7/7/20157.187.197.087.191,802,321
7/6/20157.227.277.207.23891,317
7/2/20157.277.297.237.29838,944
7/1/20157.317.347.297.30992,146
6/30/20157.257.267.187.221,021,467
6/29/20157.297.307.217.221,273,537
6/26/20157.447.487.437.46838,175
6/25/20157.367.377.327.35803,123
6/24/20157.357.397.317.341,146,378
6/23/20157.357.457.357.412,618,869
6/22/20157.267.337.267.292,802,200
6/19/20157.037.087.017.053,234,487
6/18/20156.997.066.987.02677,999
6/17/20157.037.066.987.024,712,221
6/16/20157.127.197.097.1519,345,126
6/15/20157.147.197.147.18460,433
6/12/20157.197.197.147.18810,404
6/11/20157.267.287.237.25380,951
6/10/20157.207.247.187.221,555,323
6/9/20157.157.157.117.13563,259
6/8/20157.197.217.187.20749,320
6/5/20157.277.307.227.281,447,587
6/4/20157.407.457.387.40716,262
6/3/20157.357.427.357.40959,446
6/2/20157.337.377.297.341,164,208
6/1/20157.517.537.467.511,621,309
5/29/20157.377.387.337.37757,118
5/28/20157.317.407.317.40749,970
5/27/20157.317.357.307.311,305,649
5/26/20157.367.367.277.30730,672
5/22/20157.447.477.437.431,127,426
5/21/20157.497.507.477.50906,315
5/20/20157.457.497.437.481,339,590
5/19/20157.527.547.487.501,339,255
5/18/20157.597.627.577.602,616,252
5/15/20157.287.287.177.233,049,123
5/14/20157.117.147.087.13829,474
5/13/20157.237.277.197.21632,291
5/12/20157.177.187.157.16866,220
5/11/20157.317.317.227.251,757,638
5/8/20157.397.497.397.492,956,579
5/7/20156.997.036.967.03541,705
5/6/20157.057.076.976.98733,895
5/5/20157.107.107.007.041,163,572
5/4/20157.087.147.077.141,019,805
5/1/20157.027.117.027.101,222,397
4/30/20157.137.167.087.102,842,255
4/29/20157.187.187.127.142,630,600
4/28/20157.187.247.167.232,894,632
4/27/20157.217.287.207.251,947,706
4/24/20157.207.227.167.212,574,467
4/23/20157.197.227.167.213,766,713
4/22/20157.367.417.327.362,399,768
4/21/20157.177.187.097.104,201,023
4/20/20156.966.976.926.931,003,971
4/17/20156.856.886.846.871,541,877
4/16/20156.736.786.726.761,700,171
4/15/20156.606.646.606.621,495,623
4/14/20156.536.576.536.571,616,959
4/13/20156.476.476.436.453,288,734
4/10/20156.536.576.526.541,105,672
4/9/20156.556.586.516.571,399,938
4/8/20156.666.696.586.612,008,152
4/7/20156.606.666.596.626,969,682
4/6/20156.436.536.416.501,850,812
4/2/20156.466.516.446.46525,567
4/1/20156.316.326.286.31496,881
3/31/20156.226.246.206.221,596,840
3/30/20156.366.386.346.361,049,234
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!