$5.58 +0.06 (%) M'bishi UFJ Finl Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 30, 2014 | 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
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
8/29/20145.745.775.735.77907,558
8/28/20145.715.725.705.712,787,526
8/27/20145.765.765.725.73400,223
8/26/20145.765.765.755.75390,342
8/25/20145.815.825.805.81349,719
8/22/20145.805.825.795.80861,776
8/21/20145.775.825.775.81734,685
8/20/20145.725.725.695.71611,947
8/19/20145.755.785.745.77922,673
8/18/20145.765.795.755.781,964,523
8/15/20145.745.775.705.725,354,229
8/14/20145.795.805.745.752,071,112
8/13/20145.805.835.795.801,448,707
8/12/20145.735.785.725.72885,594
8/11/20145.715.745.715.72687,136
8/8/20145.655.695.645.69605,095
8/7/20145.795.795.705.721,258,722
8/6/20145.725.745.695.732,212,524
8/5/20145.895.895.795.801,064,419
8/4/20145.895.915.855.91638,340
8/1/20145.986.035.965.981,130,589
7/31/20145.965.995.905.90597,857
7/30/20145.935.985.935.97792,902
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center