Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MTU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 111.50 | 2.00 | 1.83% | 111.00 | 111.50 | 111.00 | 427,104 |
| May 23 2024 | 109.50 | 1.50 | 1.39% | 109.50 | 111.00 | 109.50 | 222,704 |
| May 22 2024 | 108.00 | -1.00 | -0.92% | 108.50 | 109.00 | 108.00 | 227,219 |
| May 21 2024 | 109.00 | 0.75 | 0.69% | 108.50 | 109.00 | 108.50 | 227,199 |
| May 20 2024 | 108.25 | 1.75 | 1.64% | 107.00 | 108.25 | 107.00 | 689,794 |
| May 17 2024 | 106.50 | -2.00 | -1.84% | 108.50 | 109.00 | 106.50 | 184,596 |
| May 16 2024 | 108.50 | 0.50 | 0.46% | 108.50 | 108.50 | 108.50 | 222,949 |
| May 15 2024 | 108.00 | 0.50 | 0.47% | 109.00 | 110.00 | 107.50 | 442,247 |
| May 14 2024 | 107.50 | 1.00 | 0.94% | 107.00 | 107.50 | 107.00 | 335,346 |
| May 13 2024 | 106.50 | -0.50 | -0.47% | 107.00 | 109.00 | 105.50 | 364,278 |
| May 10 2024 | 107.00 | 0.00 | 0.00% | 108.00 | 108.00 | 106.00 | 236,664 |
| May 09 2024 | 107.00 | 2.00 | 1.90% | 105.00 | 107.50 | 105.00 | 138,477 |
| May 08 2024 | 105.00 | 0.00 | 0.00% | 107.00 | 107.00 | 105.00 | 278,084 |
| May 07 2024 | 105.00 | 0.00 | 0.00% | 105.50 | 105.50 | 105.00 | 349,526 |
| May 03 2024 | 105.00 | -0.50 | -0.47% | 105.00 | 106.50 | 104.00 | 210,493 |
| May 02 2024 | 105.50 | 0.00 | 0.00% | 107.00 | 107.00 | 105.50 | 2,067,939 |
| May 01 2024 | 105.50 | -0.50 | -0.47% | 107.00 | 107.50 | 105.00 | 152,204 |
| Apr 30 2024 | 106.00 | 0.00 | 0.00% | 107.00 | 107.50 | 106.00 | 143,799 |
| Apr 29 2024 | 106.00 | -0.50 | -0.47% | 106.50 | 106.50 | 106.00 | 250,548 |
| Apr 26 2024 | 106.50 | 2.00 | 1.91% | 105.00 | 106.50 | 105.00 | 242,987 |
| Apr 25 2024 | 104.50 | -0.50 | -0.48% | 105.50 | 105.50 | 104.50 | 376,155 |
| Apr 24 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 147,364 |
| Apr 23 2024 | 105.00 | -1.00 | -0.94% | 106.00 | 106.00 | 105.00 | 376,645 |
| Apr 22 2024 | 106.00 | 2.50 | 2.42% | 106.00 | 106.00 | 106.00 | 670,355 |
| Apr 19 2024 | 103.50 | -2.00 | -1.90% | 104.50 | 104.50 | 103.50 | 708,410 |
| Apr 18 2024 | 105.50 | -0.75 | -0.71% | 106.00 | 106.00 | 104.00 | 128,898 |
| Apr 17 2024 | 106.25 | 0.75 | 0.71% | 107.00 | 107.50 | 106.00 | 342,194 |
| Apr 16 2024 | 105.50 | -2.25 | -2.09% | 107.00 | 107.00 | 105.50 | 560,593 |
| Apr 15 2024 | 107.75 | 0.25 | 0.23% | 108.00 | 108.00 | 107.50 | 560,517 |
| Apr 12 2024 | 107.50 | 2.75 | 2.63% | 106.50 | 108.50 | 105.50 | 1,369,263 |
| Apr 11 2024 | 104.75 | 3.25 | 3.20% | 102.50 | 105.00 | 102.50 | 1,514,376 |
| Apr 10 2024 | 101.50 | 0.25 | 0.25% | 101.50 | 102.00 | 101.00 | 231,059 |
| Apr 09 2024 | 101.25 | -0.25 | -0.25% | 100.00 | 101.50 | 100.00 | 273,024 |
| Apr 08 2024 | 101.50 | 1.50 | 1.50% | 100.00 | 101.50 | 100.00 | 385,208 |
| Apr 05 2024 | 100.00 | -1.00 | -0.99% | 100.00 | 100.00 | 100.00 | 123,090 |
| Apr 04 2024 | 101.00 | 0.25 | 0.25% | 100.50 | 101.00 | 100.50 | 252,269 |
| Apr 03 2024 | 100.75 | -0.25 | -0.25% | 100.75 | 100.75 | 100.75 | 2,295,571 |
| Apr 02 2024 | 101.00 | 0.00 | 0.00% | 100.50 | 101.00 | 100.50 | 262,636 |
| Mar 28 2024 | 101.00 | 0.25 | 0.25% | 101.00 | 101.00 | 101.00 | 738,632 |
| Mar 27 2024 | 100.75 | 0.50 | 0.50% | 100.50 | 100.75 | 100.50 | 158,731 |
| Mar 26 2024 | 100.25 | 0.45 | 0.45% | 99.60 | 100.25 | 99.60 | 489,724 |
| Mar 25 2024 | 99.80 | -0.70 | -0.70% | 99.80 | 100.00 | 99.80 | 446,311 |
| Mar 22 2024 | 100.50 | 0.50 | 0.50% | 100.50 | 100.50 | 100.50 | 1,130,550 |
| Mar 21 2024 | 100.00 | 1.30 | 1.32% | 100.00 | 100.00 | 99.80 | 665,291 |
| Mar 20 2024 | 98.70 | -0.10 | -0.10% | 98.80 | 98.80 | 98.40 | 111,252 |
| Mar 19 2024 | 98.80 | -0.20 | -0.20% | 98.60 | 99.80 | 98.40 | 228,748 |
| Mar 18 2024 | 99.00 | -0.20 | -0.20% | 98.80 | 99.20 | 98.00 | 517,709 |
| Mar 15 2024 | 99.20 | -0.30 | -0.30% | 99.20 | 99.20 | 99.20 | 205,264 |
| Mar 14 2024 | 99.50 | 0.10 | 0.10% | 99.20 | 99.60 | 99.20 | 219,560 |
| Mar 13 2024 | 99.40 | 0.00 | 0.00% | 99.40 | 99.60 | 99.40 | 228,235 |
| Mar 12 2024 | 99.40 | 0.20 | 0.20% | 99.40 | 99.40 | 99.40 | 297,533 |
| Mar 11 2024 | 99.20 | -0.40 | -0.40% | 99.20 | 99.40 | 99.00 | 551,937 |
| Mar 08 2024 | 99.60 | 2.00 | 2.05% | 97.60 | 99.60 | 97.60 | 331,510 |
| Mar 07 2024 | 97.60 | 0.60 | 0.62% | 97.00 | 98.40 | 97.00 | 178,603 |
| Mar 06 2024 | 97.00 | 1.40 | 1.46% | 95.60 | 97.20 | 95.60 | 221,425 |
| Mar 05 2024 | 95.60 | -1.80 | -1.85% | 95.80 | 96.40 | 95.60 | 333,662 |
| Mar 04 2024 | 97.40 | 1.20 | 1.25% | 96.20 | 97.40 | 95.00 | 257,948 |
| Mar 01 2024 | 96.20 | 0.20 | 0.21% | 96.00 | 96.40 | 96.00 | 167,171 |
| Feb 29 2024 | 96.00 | 0.00 | 0.00% | 96.00 | 96.00 | 96.00 | 164,404 |
| Feb 28 2024 | 96.00 | -0.60 | -0.62% | 96.20 | 96.20 | 95.80 | 924,037 |
| Feb 27 2024 | 96.60 | 0.60 | 0.62% | 96.60 | 96.60 | 96.60 | 76,902 |
| Feb 26 2024 | 96.00 | -0.70 | -0.72% | 96.60 | 96.80 | 95.20 | 253,140 |
