$6.47 +0.11 (%) M'bishi UFJ Finl Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 7, 2016 | 01:18 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
12/6/20166.306.376.276.361,462,556
12/5/20166.306.336.266.311,262,876
12/2/20166.346.366.266.312,195,018
12/1/20166.026.106.006.021,767,650
11/30/20165.966.045.966.001,548,032
11/29/20166.016.035.945.953,546,142
11/28/20165.966.005.945.972,447,057
11/25/20165.845.905.835.901,861,938
11/23/20166.106.266.086.253,533,650
11/22/20166.116.226.106.211,973,556
11/21/20166.086.156.026.132,036,085
11/18/20166.026.025.925.951,271,170
11/17/20166.136.186.126.181,100,657
11/16/20166.226.236.126.151,851,212
11/15/20165.955.995.875.992,338,415
11/14/20165.816.005.805.952,247,080
11/11/20165.655.755.625.752,946,933
11/10/20165.265.375.265.343,194,746
11/9/20164.985.154.985.114,407,256
11/8/20165.035.155.035.10972,357
11/7/20165.045.075.035.062,410,632
11/4/20164.985.014.964.97699,102
11/3/20165.085.105.045.061,070,467
11/2/20165.115.115.025.051,927,675
11/1/20165.165.185.105.16735,632
10/31/20165.155.165.145.15378,563
10/28/20165.155.155.105.12503,578
10/27/20165.095.145.075.14576,386
10/26/20165.065.095.045.07564,651
10/25/20165.045.095.035.07959,880
10/24/20165.015.035.005.02397,957
10/21/20165.015.045.005.03473,513
10/20/20165.015.064.985.041,201,519
10/19/20164.934.984.934.95496,653
10/18/20164.924.934.894.93675,850
10/17/20164.894.924.874.89483,592
10/14/20164.894.924.864.871,098,524
10/13/20164.874.884.834.87901,942
10/12/20164.934.944.874.891,140,099
10/11/20165.025.044.954.972,382,426
10/10/20165.065.115.065.101,429,948
10/7/20165.065.075.005.05683,826
10/6/20165.095.095.045.07410,979
10/5/20165.085.115.065.09773,671
10/4/20165.055.065.005.03650,605
10/3/20165.005.014.965.00775,411
9/30/20164.995.054.965.052,683,620
9/29/20165.095.104.964.972,589,203
9/28/20165.135.134.995.072,504,802
9/27/20165.235.335.225.223,220,150
9/26/20165.295.325.265.292,424,515
9/23/20165.405.425.365.40857,042
9/22/20165.535.565.465.522,303,322
9/21/20165.395.475.385.462,656,628
9/20/20165.115.115.045.056,070,010
9/19/20164.995.034.954.98889,237
9/16/20165.005.014.944.961,231,483
9/15/20164.914.974.874.931,409,719
9/14/20164.975.004.924.931,449,864
9/13/20165.185.185.055.063,874,267
9/12/20165.245.305.235.29615,277
9/9/20165.325.375.285.292,916,184
9/8/20165.355.385.345.351,276,880
9/7/20165.445.445.415.43820,367
9/6/20165.525.545.455.491,015,085
9/2/20165.635.715.625.641,830,172
9/1/20165.585.615.515.614,194,792
8/31/20165.465.525.415.513,958,993
8/30/20165.285.345.285.341,755,336
8/29/20165.205.255.205.25720,691
8/26/20165.205.215.115.16556,301
8/25/20165.205.205.175.20305,927
8/24/20165.245.245.195.20403,445
8/23/20165.275.275.225.22529,410
8/22/20165.235.275.215.27640,164
8/19/20165.305.315.255.28352,221
8/18/20165.285.335.275.28438,417
8/17/20165.275.325.275.30460,010
8/16/20165.165.215.165.16883,040
8/15/20165.195.265.185.21867,147
8/12/20165.235.265.195.231,512,971
8/11/20165.285.345.255.321,662,836
8/10/20165.255.275.225.25957,479
8/9/20165.235.265.205.24562,618
8/8/20165.135.275.135.225,191,540
8/5/20164.985.044.965.031,253,575
8/4/20164.934.984.924.96965,676
8/3/20164.854.854.814.85827,434
8/2/20165.015.034.904.942,024,996
8/1/20165.205.345.175.171,809,414
7/29/20165.005.104.995.105,280,148
7/28/20164.624.664.604.65943,835
7/27/20164.714.734.684.72988,915
7/26/20164.734.764.704.71626,829
7/25/20164.784.794.764.78679,193
7/22/20164.854.854.824.82401,446
7/21/20164.844.854.794.801,345,441
7/20/20164.854.864.804.832,398,137
7/19/20164.844.904.844.88799,012
7/18/20164.924.994.904.971,277,210
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center