$3.90 -0.15 (%) M'bishi UFJ Finl Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 11, 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
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
12/3/20156.576.576.446.461,055,338
12/2/20156.586.616.526.53591,765
12/1/20156.546.586.546.58654,431
11/30/20156.506.506.446.46911,289
11/27/20156.556.586.556.57366,826
11/25/20156.596.626.576.59733,300
11/24/20156.696.716.636.681,348,384
11/23/20156.726.766.726.741,029,449
11/20/20156.776.806.736.731,311,708
11/19/20156.816.836.776.77850,074
11/18/20156.756.796.746.781,002,965
11/17/20156.776.826.746.771,897,303
11/16/20156.716.796.676.791,304,923
11/13/20156.796.876.746.833,499,219
11/12/20156.626.626.556.561,198,473
11/11/20156.766.786.726.73539,648
11/10/20156.726.746.696.711,657,029
11/9/20156.586.676.576.621,191,754
11/6/20156.506.556.476.521,327,788
11/5/20156.506.546.476.50536,695
11/4/20156.476.506.446.46797,808
11/3/20156.446.496.446.47961,959
11/2/20156.396.496.386.48779,564
10/30/20156.546.546.446.47731,541
10/29/20156.486.496.446.46582,496
10/28/20156.516.596.516.58639,497
10/27/20156.496.516.466.49669,348
10/26/20156.566.586.536.54739,525
10/23/20156.536.606.536.60650,088
10/22/20156.476.536.466.49974,180
10/21/20156.436.446.366.37942,641
10/20/20156.336.376.326.33636,205
10/19/20156.246.296.246.28813,616
10/16/20156.346.376.306.361,126,409
10/15/20156.246.316.216.311,157,159
10/14/20156.196.216.126.131,032,194
10/13/20156.326.366.306.322,028,754
10/12/20156.476.496.446.47401,263
10/9/20156.476.486.426.45736,929
10/8/20156.436.506.396.501,143,026
10/7/20156.466.516.416.451,260,455
10/6/20156.366.396.326.37802,376
10/5/20156.316.376.316.351,223,041
10/2/20156.126.276.086.271,450,499
10/1/20156.166.186.096.181,115,915
9/30/20156.026.095.986.091,731,986
9/29/20155.956.005.915.971,406,943
9/28/20156.146.156.036.04952,722
9/25/20156.276.316.196.221,359,736
9/24/20155.965.995.895.971,503,126
9/23/20156.046.066.006.03775,150
9/22/20156.036.065.976.031,308,435
9/21/20156.126.166.116.13705,769
9/18/20156.146.166.106.10897,116
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center