$4.58 -0.08 (%) M'bishi UFJ Finl Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Apr. 29, 2016 | 02:09 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
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
4/7/20164.374.384.304.35892,365
4/6/20164.364.404.314.401,100,182
4/5/20164.364.364.314.331,632,515
4/4/20164.544.564.504.511,128,212
4/1/20164.494.554.484.521,006,341
3/31/20164.574.644.574.59937,505
3/30/20164.564.604.544.57976,068
3/29/20164.614.684.574.681,528,167
3/28/20164.674.714.654.70897,311
3/24/20164.634.634.584.631,163,204
3/23/20164.844.844.754.771,620,346
3/22/20164.884.954.874.911,809,290
3/21/20164.894.944.844.921,762,846
3/18/20164.864.904.854.891,172,216
3/17/20164.824.934.804.912,097,242
3/16/20164.794.814.744.814,809,899
3/15/20164.954.964.894.962,086,520
3/14/20165.045.065.005.031,871,846
3/11/20164.864.924.854.901,602,905
3/10/20164.704.754.594.671,232,615
3/9/20164.684.684.604.63934,408
3/8/20164.744.744.664.681,533,607
3/7/20164.814.834.794.821,843,594
3/4/20164.894.914.834.863,447,910
3/3/20164.774.824.754.812,547,086
3/2/20164.454.484.434.481,034,483
3/1/20164.294.404.284.382,395,664
2/29/20164.314.314.284.291,277,467
2/26/20164.354.354.274.301,104,374
2/25/20164.284.334.244.322,205,198
2/24/20164.174.254.144.221,132,044
2/23/20164.164.204.134.141,768,623
2/22/20164.254.274.214.241,524,659
2/19/20164.224.254.224.241,481,304
2/18/20164.374.374.284.313,540,362
2/17/20164.314.354.284.313,004,887
2/16/20164.294.314.254.272,893,030
2/12/20164.004.113.984.117,498,621
2/11/20163.953.963.863.902,602,751
2/10/20164.084.134.034.052,741,064
2/9/20164.204.254.144.182,855,252
2/8/20164.434.454.364.423,287,051
2/5/20164.594.564.474.472,023,170
2/4/20164.634.654.554.593,665,120
2/3/20164.644.654.474.547,240,028
2/2/20164.774.774.644.663,160,472
2/1/20164.834.874.794.842,695,646
1/29/20165.005.074.955.073,191,113
1/28/20165.315.335.205.243,729,570
1/27/20165.315.415.265.291,762,276
1/26/20165.195.265.185.231,899,119
1/25/20165.245.265.195.201,561,855
1/22/20165.275.395.265.381,362,914
1/21/20165.115.245.095.191,633,392
1/20/20165.275.305.145.272,022,694
1/19/20165.525.535.425.471,396,756
1/15/20165.585.615.525.581,946,839
1/14/20165.765.885.735.861,184,866
1/13/20165.885.895.725.734,676,996
1/12/20165.815.855.705.7920,421,483
1/11/20165.895.925.825.901,291,715
1/8/20166.006.015.825.82900,827
1/7/20166.036.085.975.991,428,143
1/6/20166.126.156.086.13780,304
1/5/20166.246.266.196.24799,707
1/4/20166.156.196.106.161,305,518
12/31/20156.266.266.216.22452,096
12/30/20156.306.326.286.30516,534
12/29/20156.356.396.356.37893,185
12/28/20156.246.286.226.281,086,178
12/24/20156.296.356.286.35564,344
12/23/20156.296.386.286.361,149,278
12/22/20156.236.246.176.231,272,377
12/21/20156.206.216.116.171,218,156
12/18/20156.216.226.166.181,066,734
12/17/20156.406.406.326.341,150,440
12/16/20156.366.446.326.431,581,711
12/15/20156.226.286.216.232,521,966
12/14/20156.266.306.196.262,463,101
12/11/20156.256.256.196.201,432,796
12/10/20156.436.476.406.411,372,315
12/9/20156.396.466.306.341,634,187
12/8/20156.426.436.366.381,082,595
12/7/20156.536.546.486.52873,508
12/4/20156.516.606.506.59770,346
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center