$5.34 +0.09 (%) M'bishi UFJ Finl Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
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
7/15/20164.904.964.904.931,806,162
7/14/20164.804.824.754.792,216,512
7/13/20164.804.814.744.812,129,724
7/12/20164.614.714.604.683,503,378
7/11/20164.484.484.424.442,295,495
7/8/20164.294.374.284.341,203,346
7/7/20164.294.334.244.28958,780
7/6/20164.214.294.164.282,690,050
7/5/20164.364.364.244.293,644,938
7/1/20164.414.454.394.421,230,884
6/30/20164.474.484.404.431,639,011
6/29/20164.504.564.474.531,826,581
6/28/20164.444.484.424.441,227,781
6/27/20164.474.484.344.391,799,138
6/24/20164.624.734.614.671,248,597
6/23/20164.884.924.874.911,413,351
6/22/20164.774.824.744.74604,299
6/21/20164.804.854.784.821,178,600
6/20/20164.774.824.754.76620,085
6/17/20164.634.714.614.681,922,464
6/16/20164.624.654.584.641,021,097
6/15/20164.604.654.594.591,187,186
6/14/20164.594.614.544.571,571,224
6/13/20164.694.744.664.66962,054
6/10/20164.814.854.774.842,082,273
6/9/20164.874.874.814.841,317,545
6/8/20165.025.055.005.01766,745
6/7/20164.924.984.924.941,299,963
6/6/20164.834.914.834.891,215,762
6/3/20164.834.864.784.83925,237
6/2/20164.804.854.774.821,219,990
6/1/20164.894.894.864.88862,209
5/31/20164.944.954.884.911,576,358
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center