$7.37 -0.03 (%) M'bishi UFJ Finl Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 29, 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
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
3/9/20156.446.506.436.471,398,545
3/6/20156.446.496.416.421,270,920
3/5/20156.366.376.346.35864,183
3/4/20156.236.266.206.261,782,736
3/3/20156.346.356.316.331,133,360
3/2/20156.436.456.416.451,502,623
2/27/20156.546.556.526.531,276,433
2/26/20156.576.656.556.612,486,651
2/25/20156.396.456.396.44715,771
2/24/20156.346.386.316.361,524,378
2/23/20156.346.396.326.382,939,641
2/20/20156.456.526.446.502,666,063
2/19/20156.466.496.426.493,086,621
2/18/20156.276.326.256.302,127,513
2/17/20156.076.126.066.111,980,993
2/13/20155.986.055.976.012,464,669
2/12/20155.875.895.855.881,815,430
2/11/20155.785.785.755.781,895,592
2/10/20155.765.805.755.80696,735
2/9/20155.725.755.715.721,881,949
2/6/20155.705.765.705.711,563,989
2/5/20155.615.705.615.682,582,414
2/4/20155.545.615.535.562,343,882
2/3/20155.325.465.325.392,165,175
2/2/20155.305.355.305.351,163,079
1/30/20155.335.355.305.301,620,493
1/29/20155.345.385.305.371,402,860
1/28/20155.415.425.345.352,316,371
1/27/20155.395.435.375.391,357,836
1/26/20155.295.345.295.331,498,268
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center