$5.34 +0.09 (%) M'bishi UFJ Finl Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jan. 26, 2015 | 01:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTU historical data

Date Open High Low Close Volume
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
10/31/20145.795.925.795.883,203,243
10/30/20145.535.615.525.581,830,749
10/29/20145.535.565.485.52945,309
10/28/20145.465.505.465.472,055,007
10/27/20145.415.445.385.41497,011
10/24/20145.395.455.385.431,281,294
10/23/20145.385.435.385.41735,061
10/22/20145.385.405.335.34892,177
10/21/20145.345.375.325.37835,258
10/20/20145.285.365.285.341,066,958
10/17/20145.215.265.205.252,413,671
10/16/20145.165.255.135.23889,540
10/15/20145.295.325.225.301,962,187
10/14/20145.355.375.315.341,023,934
10/13/20145.385.395.305.322,063,844
10/10/20145.425.435.335.349,950,030
10/9/20145.525.555.455.47875,721
10/8/20145.525.615.505.611,219,979
10/7/20145.555.565.525.531,677,422
10/6/20145.565.575.525.541,108,695
10/3/20145.515.535.505.521,398,923
10/2/20145.475.475.395.472,068,399
10/1/20145.615.615.545.56755,626
9/30/20145.625.625.585.611,021,224
9/29/20145.645.655.605.621,049,623
9/26/20145.725.735.695.727,151,418
9/25/20145.795.805.705.731,712,322
9/24/20145.795.825.765.801,202,447
9/23/20145.795.805.755.77866,137
9/22/20145.845.855.775.792,608,152
9/19/20145.775.805.755.751,166,141
9/18/20145.735.785.725.771,456,685
9/17/20145.705.715.655.671,501,507
9/16/20145.745.765.725.74681,897
9/15/20145.815.815.775.801,286,315
9/12/20145.775.825.775.801,731,669
9/11/20145.755.805.745.791,092,764
9/10/20145.715.745.695.73972,240
9/9/20145.705.705.635.641,055,397
9/8/20145.795.795.755.771,171,319
9/5/20145.755.775.735.77571,505
9/4/20145.855.855.795.811,070,281
9/3/20145.875.895.845.861,996,341
9/2/20145.825.865.805.831,871,989
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center