MUB (NY: MUB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	84.20	84.26	84.12	84.26	123,038	+0.17(+0.21%)
Sep 27, 2012	84.10	84.16	83.90	84.08	199,501	-0.01(-0.01%)
Sep 26, 2012	83.91	84.11	83.84	84.09	226,691	+0.18(+0.22%)
Sep 25, 2012	83.70	83.93	83.63	83.91	275,110	+0.18(+0.22%)
Sep 24, 2012	83.75	83.75	83.67	83.73	131,769	+0.05(+0.05%)
Sep 21, 2012	83.69	83.74	83.55	83.68	189,897	+0.08(+0.10%)
Sep 20, 2012	83.65	83.81	83.59	83.60	188,873	+0.01(+0.01%)
Sep 19, 2012	83.47	83.62	83.35	83.59	188,546	+0.24(+0.29%)
Sep 18, 2012	83.44	83.46	83.24	83.35	153,665	+0.08(+0.10%)
Sep 17, 2012	83.16	83.28	83.08	83.27	364,937	+0.08(+0.10%)
Sep 14, 2012	83.44	83.48	83.05	83.19	351,366	-0.32(-0.38%)
Sep 13, 2012	83.60	83.61	83.37	83.51	167,283	-0.02(-0.02%)
Sep 12, 2012	83.61	83.61	83.50	83.53	161,166	-0.12(-0.14%)
Sep 11, 2012	83.62	83.67	83.54	83.65	141,313	+0.11(+0.13%)
Sep 10, 2012	83.71	83.76	83.53	83.54	164,691	-0.11(-0.13%)
Sep 07, 2012	83.74	83.88	83.61	83.65	186,893	+0.04(+0.04%)
Sep 06, 2012	83.84	83.84	83.61	83.61	235,840	-0.24(-0.29%)
Sep 05, 2012	83.75	83.88	83.71	83.85	147,222	+0.20(+0.23%)
Sep 04, 2012	83.90	83.90	83.65	83.65	315,689	-0.12(-0.14%)
Aug 31, 2012	83.75	83.86	83.72	83.78	159,105	+0.03(+0.04%)
Aug 30, 2012	83.79	83.82	83.70	83.75	158,583	+0.02(+0.03%)
Aug 29, 2012	83.75	83.84	83.68	83.72	126,737	-0.01(-0.01%)
Aug 27, 2012	83.49	83.78	83.49	83.73	169,775	+0.24(+0.29%)
Aug 24, 2012	83.43	83.53	83.43	83.49	138,021	+0.08(+0.10%)
Aug 23, 2012	83.30	83.53	83.30	83.41	213,030	+0.08(+0.10%)
Aug 22, 2012	83.33	83.38	83.21	83.33	175,610	+0.03(+0.04%)
Aug 21, 2012	83.23	83.41	83.03	83.30	356,511	+0.07(+0.08%)
Aug 20, 2012	83.33	83.39	82.93	83.23	252,151	-0.05(-0.06%)
Aug 17, 2012	83.18	83.39	83.18	83.28	194,000	+0.07(+0.09%)
Aug 16, 2012	83.30	83.43	83.13	83.21	259,943	-0.10(-0.12%)
Aug 15, 2012	83.56	83.56	83.30	83.30	135,173	-0.22(-0.26%)
Aug 14, 2012	83.60	83.60	83.33	83.52	229,568	-0.01(-0.01%)
Aug 13, 2012	83.65	83.69	83.50	83.53	86,246	-0.11(-0.13%)
Aug 10, 2012	83.51	83.64	83.50	83.64	434,267	+0.03(+0.04%)
Aug 09, 2012	83.66	83.72	83.45	83.61	128,937	+0.01(+0.01%)
Aug 08, 2012	83.60	83.69	83.47	83.60	109,504	+0.06(+0.07%)
Aug 07, 2012	83.77	83.77	83.50	83.54	192,973	-0.22(-0.26%)
Aug 06, 2012	83.66	83.80	83.60	83.76	287,298	+0.10(+0.12%)
Aug 03, 2012	83.75	83.75	83.57	83.66	88,794	-0.05(-0.06%)
Aug 02, 2012	83.81	83.84	83.55	83.72	334,998	+0.00(+0.00%)
Aug 01, 2012	84.01	84.12	83.72	83.72	584,407	-0.19(-0.22%)
Jul 31, 2012	83.81	83.94	83.68	83.90	209,207	+0.14(+0.16%)
Jul 30, 2012	83.50	83.77	83.50	83.77	137,328	+0.19(+0.23%)
Jul 27, 2012	83.92	83.92	83.53	83.58	193,806	-0.35(-0.42%)
Jul 26, 2012	83.85	83.96	83.67	83.93	197,140	+0.05(+0.06%)
Jul 25, 2012	83.79	83.87	83.67	83.87	161,167	+0.16(+0.20%)
Jul 24, 2012	83.42	83.71	83.42	83.71	137,603	+0.12(+0.14%)
Jul 23, 2012	83.65	83.73	83.52	83.59	168,736	-0.06(-0.07%)
Jul 20, 2012	83.37	83.68	83.18	83.65	263,489	+0.12(+0.14%)
Jul 19, 2012	83.22	83.66	82.96	83.53	224,297	+0.25(+0.30%)
Jul 18, 2012	82.98	83.30	82.96	83.28	264,245	+0.27(+0.32%)
Jul 17, 2012	82.94	83.03	82.88	83.01	172,062	+0.19(+0.23%)
Jul 16, 2012	82.98	83.02	82.70	82.82	114,574	+0.10(+0.13%)
Jul 13, 2012	82.82	82.84	82.66	82.72	148,039	+0.07(+0.08%)
Jul 12, 2012	82.76	82.76	82.47	82.65	165,189	+0.19(+0.23%)
Jul 11, 2012	82.58	83.01	82.38	82.47	342,767	-0.19(-0.24%)
Jul 10, 2012	82.36	82.79	82.21	82.66	251,103	+0.29(+0.35%)
Jul 09, 2012	82.22	82.39	82.15	82.37	169,989	+0.11(+0.14%)
Jul 06, 2012	81.93	82.26	81.83	82.26	205,518	+0.31(+0.37%)
Jul 05, 2012	81.66	81.98	81.63	81.95	135,979	+0.20(+0.25%)
Jul 03, 2012	81.76	82.02	81.67	81.75	223,951	-0.06(-0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.