$4.93 +0.02 (%) M'bishi UFJ Finl Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTU historical data

Date Open High Low Close Volume
5/27/20164.894.934.884.931,168,344
5/26/20164.894.924.874.91971,336
5/25/20164.894.954.884.931,888,828
5/24/20164.834.874.804.861,510,304
5/23/20164.844.864.824.83603,280
5/20/20164.814.844.784.811,250,597
5/19/20164.794.814.724.761,034,505
5/18/20164.774.844.744.792,215,496
5/17/20164.574.634.554.581,299,720
5/16/20164.594.734.584.581,396,895
5/13/20164.574.604.504.511,124,732
5/12/20164.694.704.614.64793,804
5/11/20164.644.664.594.63982,869
5/10/20164.644.714.634.71925,040
5/9/20164.594.624.554.57781,331
5/6/20164.554.594.524.561,028,833
5/5/20164.594.624.584.59978,997
5/4/20164.594.624.564.581,233,699
5/3/20164.624.654.604.61906,538
5/2/20164.704.724.684.71928,888
4/29/20164.644.654.564.601,214,712
4/28/20164.754.794.644.651,704,107
4/27/20165.015.024.955.011,264,639
4/26/20165.055.085.025.081,852,009
4/25/20165.235.265.175.183,297,325
4/22/20165.215.305.215.293,031,488
4/21/20164.924.954.884.881,084,416
4/20/20164.995.044.965.021,083,325
4/19/20165.035.075.005.02839,058
4/18/20164.774.864.744.821,196,186
4/15/20164.834.844.804.811,259,278
4/14/20164.904.934.874.911,164,681
4/13/20164.864.914.854.901,906,626
4/12/20164.644.724.614.683,004,692
4/11/20164.434.444.384.39883,264
4/8/20164.494.534.464.481,021,037
4/7/20164.374.384.304.35892,365
4/6/20164.364.404.314.401,100,182
4/5/20164.364.364.314.331,632,515
4/4/20164.544.564.504.511,128,212
4/1/20164.494.554.484.521,006,341
3/31/20164.574.644.574.59937,505
3/30/20164.564.604.544.57976,068
3/29/20164.614.684.574.681,528,167
3/28/20164.674.714.654.70897,311
3/24/20164.634.634.584.631,163,204
3/23/20164.844.844.754.771,620,346
3/22/20164.884.954.874.911,809,290
3/21/20164.894.944.844.921,762,846
3/18/20164.864.904.854.891,172,216
3/17/20164.824.934.804.912,097,242
3/16/20164.794.814.744.814,809,899
3/15/20164.954.964.894.962,086,520
3/14/20165.045.065.005.031,871,846
3/11/20164.864.924.854.901,602,905
3/10/20164.704.754.594.671,232,615
3/9/20164.684.684.604.63934,408
3/8/20164.744.744.664.681,533,607
3/7/20164.814.834.794.821,843,594
3/4/20164.894.914.834.863,447,910
3/3/20164.774.824.754.812,547,086
3/2/20164.454.484.434.481,034,483
3/1/20164.294.404.284.382,395,664
2/29/20164.314.314.284.291,277,467
2/26/20164.354.354.274.301,104,374
2/25/20164.284.334.244.322,205,198
2/24/20164.174.254.144.221,132,044
2/23/20164.164.204.134.141,768,623
2/22/20164.254.274.214.241,524,659
2/19/20164.224.254.224.241,481,304
2/18/20164.374.374.284.313,540,362
2/17/20164.314.354.284.313,004,887
2/16/20164.294.314.254.272,893,030
2/12/20164.004.113.984.117,498,621
2/11/20163.953.963.863.902,602,751
2/10/20164.084.134.034.052,741,064
2/9/20164.204.254.144.182,855,252
2/8/20164.434.454.364.423,287,051
2/5/20164.594.564.474.472,023,170
2/4/20164.634.654.554.593,665,120
2/3/20164.644.654.474.547,240,028
2/2/20164.774.774.644.663,160,472
2/1/20164.834.874.794.842,695,646
1/29/20165.005.074.955.073,191,113
1/28/20165.315.335.205.243,729,570
1/27/20165.315.415.265.291,762,276
1/26/20165.195.265.185.231,899,119
1/25/20165.245.265.195.201,561,855
1/22/20165.275.395.265.381,362,914
1/21/20165.115.245.095.191,633,392
1/20/20165.275.305.145.272,022,694
1/19/20165.525.535.425.471,396,756
1/15/20165.585.615.525.581,946,839
1/14/20165.765.885.735.861,184,866
1/13/20165.885.895.725.734,676,996
1/12/20165.815.855.705.7920,421,483
1/11/20165.895.925.825.901,291,715
1/8/20166.006.015.825.82900,827
1/7/20166.036.085.975.991,428,143
1/6/20166.126.156.086.13780,304
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center