Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MTU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 26.00 | -0.20 | -0.76% | 26.20 | 26.30 | 25.50 | 29,179 |
| May 09 2024 | 26.20 | 0.60 | 2.34% | 25.65 | 26.20 | 25.65 | 12,580 |
| May 08 2024 | 25.60 | 1.05 | 4.28% | 24.55 | 25.60 | 24.55 | 16,290 |
| May 07 2024 | 24.55 | 0.55 | 2.29% | 24.00 | 24.65 | 23.70 | 17,140 |
| May 06 2024 | 24.00 | 1.30 | 5.73% | 22.70 | 24.00 | 22.70 | 31,972 |
| May 03 2024 | 22.70 | 0.00 | 0.00% | 22.90 | 23.00 | 22.70 | 3,553 |
| May 02 2024 | 22.70 | -0.35 | -1.52% | 23.15 | 23.25 | 22.70 | 10,333 |
| Apr 30 2024 | 23.05 | 0.20 | 0.88% | 23.05 | 23.35 | 22.85 | 15,763 |
| Apr 29 2024 | 22.85 | 0.20 | 0.88% | 22.85 | 23.05 | 22.50 | 15,335 |
| Apr 26 2024 | 22.65 | -2.05 | -8.30% | 24.00 | 24.05 | 22.45 | 58,553 |
| Apr 25 2024 | 24.70 | -0.95 | -3.70% | 25.65 | 25.65 | 24.50 | 8,244 |
| Apr 24 2024 | 25.65 | 0.10 | 0.39% | 25.55 | 25.95 | 25.55 | 10,811 |
| Apr 23 2024 | 25.55 | 0.15 | 0.59% | 25.50 | 25.70 | 25.30 | 12,318 |
| Apr 22 2024 | 25.40 | 0.15 | 0.59% | 25.15 | 25.55 | 24.75 | 19,419 |
| Apr 19 2024 | 25.25 | -1.30 | -4.90% | 26.35 | 26.35 | 24.85 | 17,713 |
| Apr 18 2024 | 26.55 | 0.60 | 2.31% | 25.85 | 26.75 | 25.85 | 30,197 |
| Apr 17 2024 | 25.95 | 0.55 | 2.17% | 25.50 | 26.00 | 25.40 | 10,716 |
| Apr 16 2024 | 25.40 | -0.25 | -0.97% | 25.45 | 25.50 | 24.95 | 12,429 |
| Apr 15 2024 | 25.65 | 0.45 | 1.79% | 25.10 | 25.75 | 25.10 | 9,837 |
| Apr 12 2024 | 25.20 | 0.05 | 0.20% | 25.05 | 25.70 | 25.05 | 8,978 |
| Apr 11 2024 | 25.15 | -0.40 | -1.57% | 25.45 | 25.55 | 25.15 | 3,849 |
| Apr 10 2024 | 25.55 | 0.20 | 0.79% | 25.35 | 25.85 | 25.20 | 15,330 |
| Apr 09 2024 | 25.35 | -0.10 | -0.39% | 25.45 | 25.60 | 25.15 | 10,087 |
| Apr 08 2024 | 25.45 | 0.10 | 0.39% | 25.35 | 25.75 | 25.30 | 12,298 |
| Apr 05 2024 | 25.35 | -0.05 | -0.20% | 25.10 | 25.35 | 24.85 | 6,171 |
| Apr 04 2024 | 25.40 | 0.20 | 0.79% | 25.20 | 25.50 | 25.15 | 8,069 |
| Apr 03 2024 | 25.20 | 0.25 | 1.00% | 24.85 | 25.25 | 24.65 | 9,713 |
| Apr 02 2024 | 24.95 | -0.40 | -1.58% | 25.40 | 25.50 | 24.60 | 18,132 |
| Mar 28 2024 | 25.35 | -0.05 | -0.20% | 25.40 | 25.40 | 25.15 | 6,779 |
| Mar 27 2024 | 25.40 | 0.15 | 0.59% | 25.10 | 25.40 | 25.00 | 7,971 |
| Mar 26 2024 | 25.25 | 0.60 | 2.43% | 24.75 | 25.35 | 24.50 | 33,342 |
| Mar 25 2024 | 24.65 | -0.20 | -0.80% | 24.65 | 24.85 | 24.50 | 5,406 |
| Mar 22 2024 | 24.85 | 0.35 | 1.43% | 24.50 | 25.00 | 24.50 | 20,045 |
| Mar 21 2024 | 24.50 | 0.40 | 1.66% | 24.20 | 24.65 | 24.10 | 11,403 |
| Mar 20 2024 | 24.10 | 0.00 | 0.00% | 23.95 | 24.10 | 23.70 | 10,635 |
| Mar 19 2024 | 24.10 | -0.05 | -0.21% | 24.15 | 24.15 | 23.80 | 12,473 |
| Mar 18 2024 | 24.15 | -0.05 | -0.21% | 24.15 | 24.95 | 24.00 | 50,062 |
| Mar 15 2024 | 24.20 | 0.50 | 2.11% | 23.80 | 24.60 | 23.70 | 25,325 |
| Mar 14 2024 | 23.70 | -0.60 | -2.47% | 24.20 | 24.30 | 23.55 | 10,480 |
| Mar 13 2024 | 24.30 | 0.20 | 0.83% | 24.10 | 24.45 | 23.55 | 17,507 |
| Mar 12 2024 | 24.10 | 0.25 | 1.05% | 24.00 | 24.15 | 23.65 | 14,458 |
| Mar 11 2024 | 23.85 | 0.90 | 3.92% | 23.25 | 23.85 | 23.10 | 30,992 |
| Mar 08 2024 | 22.95 | -0.70 | -2.96% | 23.75 | 23.75 | 22.95 | 20,385 |
| Mar 07 2024 | 23.65 | 0.55 | 2.38% | 23.95 | 24.55 | 23.40 | 37,447 |
| Mar 06 2024 | 23.10 | 0.35 | 1.54% | 22.65 | 23.20 | 22.65 | 12,600 |
| Mar 05 2024 | 22.75 | 0.00 | 0.00% | 22.75 | 22.75 | 22.45 | 6,529 |
| Mar 04 2024 | 22.75 | 0.55 | 2.48% | 22.35 | 22.85 | 22.15 | 8,429 |
| Mar 01 2024 | 22.20 | 0.10 | 0.45% | 22.20 | 22.45 | 22.00 | 8,700 |
| Feb 29 2024 | 22.10 | 0.25 | 1.14% | 22.00 | 22.35 | 21.90 | 8,838 |
| Feb 28 2024 | 21.85 | -0.35 | -1.58% | 22.30 | 22.45 | 21.70 | 17,433 |
| Feb 27 2024 | 22.20 | -0.35 | -1.55% | 22.60 | 22.60 | 22.20 | 8,888 |
| Feb 26 2024 | 22.55 | 0.05 | 0.22% | 22.55 | 22.55 | 21.90 | 11,091 |
| Feb 23 2024 | 22.50 | 0.05 | 0.22% | 22.45 | 22.60 | 22.00 | 25,900 |
| Feb 22 2024 | 22.45 | 0.65 | 2.98% | 22.00 | 22.45 | 21.85 | 33,559 |
| Feb 21 2024 | 21.80 | 0.10 | 0.46% | 21.90 | 22.00 | 21.70 | 11,155 |
| Feb 20 2024 | 21.70 | -0.50 | -2.25% | 22.20 | 22.20 | 21.70 | 11,291 |
| Feb 19 2024 | 22.20 | 0.35 | 1.60% | 22.45 | 22.45 | 21.90 | 13,977 |
| Feb 16 2024 | 21.85 | 0.70 | 3.31% | 21.50 | 22.05 | 21.40 | 11,903 |
| Feb 15 2024 | 21.15 | 0.15 | 0.71% | 21.40 | 21.60 | 21.10 | 15,283 |
| Feb 14 2024 | 21.00 | 0.15 | 0.72% | 20.95 | 21.10 | 20.65 | 6,377 |
| Feb 13 2024 | 20.85 | -0.35 | -1.65% | 21.30 | 21.30 | 20.60 | 5,833 |
| Feb 12 2024 | 21.20 | 0.50 | 2.42% | 20.85 | 21.40 | 20.85 | 11,310 |
