Home > Quotes > MOU > Historical Prices

Citigroup Inc. Historical Stock Prices

MOU 
$11.15
*  
0.28
  negative  
2.58%
Get MOU Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  10.85  11.15  10.70  11.15 2,717
05/17/2013 10.9 11.15 10.7 11.15 2,717
05/16/2013 10.78 10.87 10.78 10.87 2,471
05/15/2013 10.85 10.85 10.85 10.85 00
05/14/2013 10.85 10.85 10.85 10.85 00
05/13/2013 10.85 10.85 10.85 10.85 00
05/10/2013 10.85 10.85 10.85 10.85 00
05/09/2013 10.85 10.85 10.85 10.85 00
05/08/2013 10.85 10.85 10.85 10.85 00
05/07/2013 10.85 10.85 10.85 10.85 00
05/06/2013 10.85 10.85 10.85 10.85 00
05/03/2013 10.85 10.85 10.83 10.85 1,700
05/02/2013 10.7701 10.7701 10.7701 10.7701 00
05/01/2013 10.7701 10.7701 10.7701 10.7701 00
04/30/2013 10.7701 10.7701 10.7701 10.7701 00
04/29/2013 10.7701 10.7701 10.7701 10.7701 00
04/26/2013 10.7701 10.7701 10.7701 10.7701 00
04/25/2013 10.7701 10.7701 10.7701 10.7701 00
04/24/2013 10.76 10.8 10.72 10.7701 1,825
04/23/2013 10.2701 10.2701 10.2701 10.2701 00
04/22/2013 10.2701 10.2701 10.2701 10.2701 00
04/19/2013 10.2701 10.2701 10.2701 10.2701 00
04/18/2013 10.2701 10.2701 10.2701 10.2701 00
04/17/2013 10.28 10.28 10.2701 10.2701 2,500
04/16/2013 10.2803 10.2803 10.2803 10.2803 00
04/15/2013 10.42 10.42 10.27 10.2803 1,967
04/12/2013 10.401 10.43 10.401 10.422 4,395
04/11/2013 10.32 10.32 10.32 10.32 432
04/10/2013 10.75 10.75 10.75 10.75 690
04/09/2013 10.71 10.71 10.71 10.71 1,707
04/08/2013 10.7 10.7 10.7 10.7 00
04/05/2013 10.7 10.7 10.7 10.7 00
04/04/2013 10.7 10.7 10.7 10.7 00
04/03/2013 10.7 10.7 10.7 10.7 00
04/02/2013 10.7 10.7 10.7 10.7 00
04/01/2013 10.5 10.7 10.5 10.7 3,147
03/28/2013 10.34 10.34 10.34 10.34 00
03/27/2013 10.34 10.34 10.34 10.34 00
03/26/2013 10.45 10.56 10.34 10.34 1,600
03/25/2013 10.385 10.385 10.385 10.385 450
03/22/2013 10.56 10.56 10.556 10.556 483
03/21/2013 10.34 10.34 10.34 10.34 00
03/20/2013 10.34 10.34 10.34 10.34 00
03/19/2013 10.36 10.36 10.34 10.34 5,000
03/18/2013 10.42 10.42 10.42 10.42 00
03/15/2013 10.42 10.42 10.42 10.42 602
03/14/2013 10.55 10.55 10.27 10.27 3,000
03/13/2013 10.51 10.51 10.5 10.5 850
03/12/2013 10.86 10.8899 10.48 10.48 600
03/11/2013 10.61 10.61 10.61 10.61 3,000
03/08/2013 10.87 10.87 10.87 10.87 00
03/07/2013 10.87 10.87 10.87 10.87 00
03/06/2013 10.87 10.87 10.87 10.87 00
03/05/2013 10.89 10.89 10.45 10.87 3,876
03/04/2013 10.8 10.89 10.8 10.89 4,200
03/01/2013 10.85 10.85 10.85 10.85 00
02/28/2013 10.85 10.85 10.85 10.85 00
02/27/2013 11 11 10.8 10.85 2,700
02/26/2013 11.3 11.3 11.3 11.3 00
02/25/2013 11.3 11.3 11.3 11.3 00
02/22/2013 11.15 11.3 11.15 11.3 950
02/21/2013 11.3 11.3 11.3 11.3 500
02/20/2013 11.47 11.47 11.46 11.46 6,328
02/19/2013 11.44 11.46 11.44 11.46 4,639
02/15/2013 11.12 11.12 11.12 11.12 00
02/14/2013 11.12 11.12 11.12 11.12 00
02/13/2013 11.14 11.14 11.12 11.12 1,090
02/12/2013 11.26 11.26 11.26 11.26 00
02/11/2013 11.26 11.26 11.26 11.26 00
02/08/2013 11.16 11.26 11.11 11.26 1,800
02/07/2013 11.11 11.11 11.11 11.11 00
02/06/2013 11.11 11.11 11.11 11.11 00
02/05/2013 11.11 11.11 11.11 11.11 00
02/04/2013 11.11 11.11 11.11 11.11 200
02/01/2013 11.12 11.14 10.91 10.92 2,751
01/31/2013 10.86 10.86 10.86 10.86 00
01/30/2013 11.03 11.03 10.82 10.86 2,500
01/29/2013 11.12 11.12 11.12 11.12 00
01/28/2013 11.12 11.12 11.12 11.12 00
01/25/2013 11.12 11.12 11.12 11.12 00
01/24/2013 11.1 11.12 11.1 11.12 200
01/23/2013 11.31 11.31 11.31 11.31 00
01/22/2013 11.31 11.31 11.31 11.31 00
01/18/2013 11.31 11.31 11.31 11.31 00
01/17/2013 11.28 11.31 11.28 11.31 8,400
01/16/2013 11.24 11.29 11.23 11.29 5,700
01/15/2013 11.17 11.17 11.17 11.17 00
01/14/2013 11.17 11.17 11.17 11.17 00
01/11/2013 11.17 11.17 11.17 11.17 00
01/10/2013 11.18 11.18 11.1 11.17 700
01/09/2013 11.2 11.2 11.02 11.12 3,000
01/08/2013 11.26 11.26 10.98 11.09 8,200
01/07/2013 11.25 11.25 10.85 10.85 8,200
01/04/2013 10.93 11.15 10.84 11.05 4,100
01/03/2013 10.96 11 10.74 10.74 2,200
01/02/2013 11 11.21 11 11.2 22,832
12/31/2012 11 11 11 11 00
12/28/2012 11 11 11 11 00
12/27/2012 11 11 11 11 198
12/26/2012 11 11 11 11 00
12/24/2012 11 11 11 11 800
12/21/2012 11 11 11 11 00
12/20/2012 11 11 11 11 00
12/19/2012 11 11 11 11 00
12/18/2012 10.99 11 10.99 11 5,000
12/17/2012 10.66 10.66 10.66 10.66 00
12/14/2012 10.66 10.66 10.66 10.66 150
12/13/2012 10.94 10.94 10.94 10.94 100
12/12/2012 10.99 10.99 10.99 10.99 00
12/11/2012 10.93 10.99 10.93 10.99 4,888
12/10/2012 10.61 10.61 10.61 10.61 00
12/07/2012 10.61 10.61 10.61 10.61 00
12/06/2012 10.61 10.61 10.61 10.61 00
12/05/2012 10.61 10.61 10.61 10.61 00
12/04/2012 10.61 10.61 10.61 10.61 00
12/03/2012 10.61 10.61 10.61 10.61 00
11/30/2012 10.61 10.61 10.61 10.61 00
11/29/2012 10.61 10.61 10.61 10.61 00
11/28/2012 10.61 10.61 10.61 10.61 00
11/27/2012 10.61 10.61 10.61 10.61 100
11/26/2012 10.51 10.51 10.51 10.51 00
11/23/2012 10.51 10.51 10.51 10.51 00
11/21/2012 10.51 10.51 10.51 10.51 00
11/20/2012 10.51 10.51 10.51 10.51 00
11/19/2012 10.51 10.51 10.51 10.51 00
11/16/2012 10.55 10.55 10.51 10.51 298
11/15/2012 10.54 10.54 10.54 10.54 00
11/14/2012 10.88 10.88 10.54 10.54 2,200
11/13/2012 10.79 10.9 10.57 10.86 6,600
11/12/2012 10.87 10.92 10.87 10.92 9,150
11/09/2012 10.55 10.55 10.49 10.55 1,100
11/08/2012 10.92 10.92 10.92 10.92 30,700
11/07/2012 10.47 10.47 10.47 10.47 00
11/06/2012 10.47 10.47 10.47 10.47 00
11/05/2012 10.47 10.47 10.47 10.47 249
11/02/2012 10.65 10.65 10.65 10.65 00
11/01/2012 10.65 10.65 10.65 10.65 00
10/31/2012 10.65 10.65 10.65 10.65 00
10/26/2012 10.65 10.65 10.65 10.65 00
10/25/2012 10.65 10.65 10.65 10.65 00
10/24/2012 10.65 10.65 10.65 10.65 950
10/23/2012 10.45 10.45 10.45 10.45 00
10/22/2012 10.45 10.45 10.45 10.45 00
10/19/2012 10.45 10.45 10.45 10.45 2,500
10/18/2012 10.89 10.89 10.89 10.89 00
10/17/2012 11.14 11.16 10.89 10.89 1,300
10/16/2012 11.11 11.11 11.11 11.11 3,000
10/15/2012 11.09 11.09 11.09 11.09 00
10/12/2012 11.09 11.09 11.09 11.09 00
10/11/2012 10.9 11.09 10.9 11.09 19,145
10/10/2012 10.8 10.9 10.8 10.9 24,353
10/09/2012 10.9 10.9 10.9 10.9 00
10/08/2012 10.9 10.9 10.9 10.9 00
10/05/2012 10.9 10.9 10.9 10.9 00
10/04/2012 10.9 10.9 10.9 10.9 00
10/03/2012 10.9 10.9 10.9 10.9 00
10/02/2012 10.9 10.9 10.9 10.9 00
10/01/2012 10.9 10.9 10.9 10.9 00
09/28/2012 10.9 10.94 10.9 10.9 500
09/27/2012 11.05 11.05 11.05 11.05 00
09/26/2012 11.05 11.05 11.05 11.05 00
09/25/2012 11.05 11.05 11.05 11.05 00
09/24/2012 11.05 11.05 11.05 11.05 00
09/21/2012 10.36 11.05 10.36 11.05 12,650
09/20/2012 10.655 10.655 10.655 10.655 00
09/19/2012 10.655 10.655 10.655 10.655 00
09/18/2012 10.655 10.655 10.655 10.655 00
09/17/2012 10.655 10.655 10.655 10.655 00
09/14/2012 10.655 10.655 10.655 10.655 00
09/13/2012 10.655 10.655 10.655 10.655 00
09/12/2012 10.655 10.655 10.655 10.655 00
09/11/2012 10.655 10.655 10.655 10.655 00
09/10/2012 10.69 11.02 10.62 10.655 5,988
09/07/2012 10.4 10.4 10.4 10.4 00
09/06/2012 10.4 10.4 10.4 10.4 00
09/05/2012 10.4 10.4 10.4 10.4 00
09/04/2012 10.4 10.4 10.4 10.4 00
08/31/2012 10.4 10.4 10.4 10.4 00
08/30/2012 10.42 10.42 10.38 10.4 1,487
08/29/2012 10.35 10.35 10.35 10.35 00
08/28/2012 10.63 10.8 10.35 10.35 3,687
08/27/2012 10.39 10.39 10.39 10.39 901
08/24/2012 10.3918 10.3918 10.3918 10.3918 00
08/23/2012 10.4 10.4 10.36 10.3918 5,230
08/22/2012 10.36 10.36 10.36 10.36 00
08/21/2012 10.36 10.36 10.36 10.36 00
08/20/2012 10.36 10.36 10.36 10.36 00
08/17/2012 10.36 10.36 10.36 10.36 00
08/16/2012 10.4 10.4 10.36 10.36 250
08/15/2012 10.5 10.5 10.47 10.47 1,933
08/14/2012 10.4999 10.4999 10.4999 10.4999 00
08/13/2012 10.4999 10.4999 10.4999 10.4999 00
08/10/2012 10.4999 10.4999 10.4999 10.4999 00
08/09/2012 10.4999 10.4999 10.4999 10.4999 00
08/08/2012 10.48 10.5 10.48 10.4999 6,020
08/07/2012 10.4 10.4 10.4 10.4 00
08/06/2012 10.4 10.4 10.4 10.4 00
08/03/2012 10.4 10.4 10.4 10.4 00
08/02/2012 10.4 10.4 10.4 10.4 00
08/01/2012 10.4 10.4 10.4 10.4 00
07/31/2012 10.4 10.4 10.4 10.4 00
07/30/2012 10.4 10.4 10.4 10.4 00
07/27/2012 10.45 10.56 10.39 10.4 5,500
07/26/2012 10.67 10.67 10.67 10.67 00
07/25/2012 10.4599 10.67 10.4599 10.67 3,700
07/24/2012 10.31 10.31 10.31 10.31 00
07/23/2012 10.31 10.31 10.31 10.31 00
07/20/2012 10.31 10.31 10.31 10.31 00
07/19/2012 10.31 10.31 10.31 10.31 00
07/18/2012 10.33 10.33 10.27 10.31 2,500
07/17/2012 10.3 10.3 10.3 10.3 600
07/16/2012 10.58 10.58 10.58 10.58 00
07/13/2012 10.58 10.58 10.58 10.58 00
07/12/2012 10.58 10.58 10.58 10.58 00
07/11/2012 10.58 10.58 10.58 10.58 00
07/10/2012 10.58 10.58 10.58 10.58 00
07/09/2012 10.58 10.58 10.58 10.58 00
07/06/2012 10.58 10.58 10.58 10.58 00
07/05/2012 10.58 10.58 10.58 10.58 00
07/03/2012 10.58 10.58 10.58 10.58 00
07/02/2012 10.58 10.58 10.58 10.58 00
06/29/2012 10.58 10.58 10.58 10.58 00
06/28/2012 10.58 10.58 10.58 10.58 00
06/27/2012 10.58 10.58 10.58 10.58 00
06/26/2012 10.58 10.58 10.58 10.58 2,600
06/25/2012 10.38 10.38 10.38 10.38 00
06/22/2012 10.38 10.38 10.38 10.38 00
06/21/2012 10.38 10.38 10.38 10.38 100
06/20/2012 10.33 10.33 10.33 10.33 00
06/19/2012 10.33 10.33 10.33 10.33 00
06/18/2012 10.3142 10.39 10.3142 10.33 1,150
06/15/2012 10.32 10.32 10.32 10.32 00
06/14/2012 10.33 10.33 10.32 10.32 3,000
06/13/2012 10.34 10.34 10.31 10.31 2,736
06/12/2012 10.35 10.35 10.32 10.32 1,500
06/11/2012 10.37 10.37 10.37 10.37 00
06/08/2012 10.37 10.37 10.37 10.37 00
06/07/2012 10.37 10.37 10.37 10.37 00
06/06/2012 10.37 10.37 10.37 10.37 00
06/05/2012 10.37 10.37 10.37 10.37 00
06/04/2012 10.36 10.41 10.36 10.37 3,800
06/01/2012 10.4508 10.4508 10.4508 10.4508 00
05/31/2012 10.4508 10.4508 10.4508 10.4508 00
05/30/2012 10.4508 10.4508 10.4508 10.4508 00
05/29/2012 10.4479 10.64 10.4479 10.4508 600
05/25/2012 10.62 10.62 10.62 10.62 00
05/24/2012 10.42 10.62 10.38 10.62 14,737
05/23/2012 10.4852 10.4852 10.4852 10.4852 00
05/22/2012 10.4852 10.4852 10.4852 10.4852 00
05/21/2012 10.4852 10.4852 10.4852 10.4852 00
05/18/2012 10.45 10.4852 10.44 10.4852 500
05/17/2012 10.6 10.6 10.6 10.6 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.