Stock Charts

Market Type

MUAL - MUA Ltd

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
2022-07-04 136.00 12,200
2022-07-01 136.00 5,200
2022-06-30 135.75 0
2022-06-29 135.75 800
2022-06-28 136.00 15,284
2022-06-27 136.00 13,601
2022-06-24 136.00 116,600
2022-06-23 136.00 35,267
2022-06-22 136.00 18,101
2022-06-21 136.00 4,802
2022-06-20 136.00 127
2022-06-17 136.00 101,250
2022-06-16 136.00 0
2022-06-15 136.00 20,100
2022-06-14 136.50 13,920
2022-06-13 136.00 2,910
2022-06-10 135.50 0
2022-06-09 135.50 4,650
2022-06-08 135.50 1,000
2022-06-07 135.25 18,400
2022-06-06 135.00 2,061
2022-06-03 135.00 540
2022-06-02 135.00 0
2022-06-01 135.00 1,099
2022-05-31 135.00 235
2022-05-30 135.00 0
2022-05-27 135.00 1,336
2022-05-26 135.00 5,935
2022-05-25 135.00 40,000
2022-05-24 136.00 1,100
2022-05-23 140.00 4,567
2022-05-20 142.00 3,555
2022-05-19 142.00 12,300
2022-05-18 142.00 250
2022-05-17 142.00 200
2022-05-16 142.00 7,000
2022-05-13 145.00 0
2022-05-12 145.00 18,011
2022-05-11 147.00 1,700
2022-05-10 145.00 839
2022-05-09 147.00 11,512
2022-05-06 147.00 3,000
2022-05-05 147.00 9,900
2022-05-04 147.00 70,706
2022-05-02 147.00 73,270
2022-04-29 147.00 4,010
2022-04-28 147.00 64,455
2022-04-27 147.00 3,612
2022-04-26 147.00 284
2022-04-25 147.00 3,800
2022-04-22 147.00 2,100
2022-04-21 147.00 0
2022-04-20 147.00 22,800
2022-04-19 143.00 0
2022-04-18 143.00 0
2022-04-15 143.00 3,555
2022-04-14 143.00 0
2022-04-13 143.00 4,010
2022-04-12 143.00 1,666
2022-04-11 143.00 1,310
2022-04-08 143.00 10,134
2022-04-07 143.00 100
2022-04-06 143.00 0
2022-04-05 143.00 12,197
2022-04-04 142.00 35,620
2022-04-01 142.00 56,189
2022-03-31 142.00 1,967
2022-03-30 140.00 1,700
2022-03-29 136.00 39,500
2022-03-28 135.00 9,553
2022-03-25 135.00 1,641
2022-03-24 135.00 45,100
2022-03-23 135.00 208
2022-03-22 135.00 327
2022-03-21 135.00 497
2022-03-18 135.00 11,666
2022-03-17 135.00 16,187
2022-03-16 135.00 10,311
2022-03-15 135.00 0
2022-03-14 135.00 21,105
2022-03-11 135.00 600
2022-03-10 135.00 32,566
2022-03-09 136.50 3,510
2022-03-08 136.50 888
2022-03-07 137.00 0
2022-03-04 137.00 690
2022-03-03 137.00 9,283
2022-03-02 139.00 4,715
2022-02-28 137.00 16,437
2022-02-25 149.00 1,068
2022-02-24 149.00 6
2022-02-23 149.00 0
2022-02-22 149.00 100
2022-02-21 149.00 0
2022-02-18 149.00 2,500
2022-02-17 149.00 0
2022-02-16 149.00 500
2022-02-15 149.00 34
2022-02-14 149.00 9,129
2022-02-11 154.00 0
2022-02-10 154.00 12,000
2022-02-09 155.00 0
2022-02-08 155.00 4,350
2022-02-07 158.00 200
2022-02-04 158.00 1,200
2022-02-03 158.00 20,500
2022-01-31 158.00 95
2022-01-28 158.00 100
2022-01-27 159.75 0
2022-01-26 159.75 4,607
2022-01-25 162.00 17,310
2022-01-24 164.75 6,600
2022-01-21 164.00 9,610
2022-01-20 160.00 3,565
2022-01-19 153.50 2,502
2022-01-17 151.00 1,600
2022-01-14 149.00 12
2022-01-13 149.00 100
2022-01-12 145.25 500
2022-01-11 145.00 0
2022-01-10 145.00 500
2022-01-07 142.00 800
2022-01-06 141.75 2,600
2022-01-05 142.00 200
2022-01-04 137.25 425
2021-12-31 137.00 2,125
2021-12-30 136.00 0
2021-12-29 136.00 0
2021-12-28 136.00 300
2021-12-27 134.00 0
2021-12-24 134.00 0
2021-12-23 134.00 3,800
2021-12-22 134.00 0
2021-12-21 134.00 305
2021-12-20 132.00 200
2021-12-17 132.00 2,000
2021-12-16 132.00 992
2021-12-15 132.00 12,900
2021-12-14 132.00 300
2021-12-13 132.00 1,200
2021-12-10 131.50 900
2021-12-09 131.00 0
2021-12-08 131.00 24,300
2021-12-07 130.00 4,850
2021-12-06 130.00 800
2021-12-03 130.00 54,600
2021-12-03 130.00 54,600
2021-12-02 130.00 64
2021-12-01 130.00 115
2021-11-30 130.00 5
2021-11-29 130.00 14,888
2021-11-26 132.50 10,200
2021-11-25 132.50 39,200
2021-11-24 132.50 0
2021-11-23 132.50 500
2021-11-22 130.00 0
2021-11-19 130.00 25
2021-11-18 130.00 150
2021-11-17 130.00 5,930
2021-11-16 130.00 100
2021-11-15 125.50 0
2021-11-12 125.50 0
2021-11-11 125.50 175
2021-11-10 125.50 1,300
2021-11-09 125.50 5
2021-11-08 125.50 7,510
2021-11-05 125.50 110
2021-11-03 125.25 7,011
2021-10-29 125.25 775
2021-10-28 125.00 11
2021-10-27 125.25 1,000
2021-10-26 125.25 1,000
2021-10-25 125.00 6,000
2021-10-22 125.00 0
2021-10-21 125.00 0
2021-10-20 125.00 0
2021-10-19 125.00 0
2021-10-18 125.00 500
2021-10-15 123.25 0
2021-10-14 123.25 187
2021-10-13 123.25 6
2021-10-12 123.25 397
2021-10-11 123.00 0
2021-10-08 123.00 10,200
2021-10-07 123.00 0
2021-10-06 123.00 2,500
2021-10-05 123.00 551
2021-10-04 121.00 537
2021-10-01 121.00 9,198
2021-09-30 121.00 18,750
2021-09-29 121.00 0
2021-09-28 121.00 14,912
2021-09-27 120.00 3,600
2021-09-24 120.00 0
2021-09-23 120.00 0
2021-09-22 120.00 547
2021-09-21 119.50 37,630
2021-09-20 119.50 2,513
2021-09-17 119.50 0
2021-09-16 119.50 0
2021-09-15 119.50 100
2021-09-14 119.50 15,000
2021-09-13 119.00 180
2021-09-10 119.00 0
2021-09-09 119.00 11,100
2021-09-08 118.50 39,000
2021-09-07 118.50 100
2021-09-06 118.00 300
2021-09-03 118.00 0
2021-09-02 118.00 900
2021-09-01 117.00 0
2021-08-31 117.00 0
2021-08-30 117.00 2,755
2021-08-27 117.00 200
2021-08-26 116.50 11
2021-08-25 116.50 0
2021-08-24 116.50 3,434
2021-08-23 116.00 0
2021-08-20 116.00 127,056
2021-08-19 114.00 15,300
2021-08-18 114.00 12,000
2021-08-17 113.50 17,839
2021-08-16 113.50 18,850
2021-08-13 113.50 180,047
2021-08-12 113.75 277,354
2021-08-11 114.00 3
2021-08-10 114.00 400
2021-08-09 113.75 15,100
2021-08-06 113.50 50
2021-08-05 113.50 6,000
2021-08-04 113.25 0
2021-08-03 113.25 928
2021-08-02 113.25 175
2021-07-30 113.25 0
2021-07-29 113.25 0
2021-07-28 113.25 0
2021-07-27 113.25 101,770
2021-07-26 113.75 28,800
2021-07-23 113.50 10,020
2021-07-22 113.50 200
2021-07-21 113.50 187
2021-07-20 113.50 16
2021-07-19 113.50 300
2021-07-16 113.50 5,111
2021-07-15 113.50 0
2021-07-14 113.50 8
2021-07-13 113.50 0
2021-07-12 113.50 22,782
2021-07-09 113.00 700
2021-07-08 113.00 0
2021-07-07 113.00 33,812
2021-07-06 114.00 9,812
2021-07-05 114.00 3,451