Indicators

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

10.06 +0.10 (+1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	8.517	8.581	8.475	8.581	2,860,172	+0.01(+0.08%)
Jan 30, 2007	8.539	8.595	8.475	8.574	3,972,242	+0.01(+0.17%)
Jan 29, 2007	8.581	8.595	8.532	8.560	2,249,058	-0.17(-1.94%)
Jan 26, 2007	8.807	8.807	8.687	8.729	1,716,670	-0.08(-0.96%)
Jan 25, 2007	8.969	8.969	8.765	8.814	1,706,758	-0.16(-1.73%)
Jan 24, 2007	8.913	8.984	8.885	8.969	1,973,236	-0.01(-0.08%)
Jan 23, 2007	8.955	9.012	8.913	8.976	2,053,094	+0.02(+0.24%)
Jan 22, 2007	8.941	9.005	8.925	8.955	1,430,369	+0.08(+0.96%)
Jan 19, 2007	8.863	8.885	8.821	8.871	1,539,396	-0.04(-0.40%)
Jan 18, 2007	8.976	8.984	8.871	8.906	2,439,217	-0.07(-0.79%)
Jan 17, 2007	9.019	9.040	8.948	8.976	2,227,395	-0.10(-1.09%)
Jan 16, 2007	9.033	9.075	8.941	9.075	3,985,551	+0.15(+1.66%)
Jan 12, 2007	8.814	8.948	8.814	8.927	2,626,544	+0.20(+2.27%)
Jan 11, 2007	8.743	8.786	8.715	8.729	2,065,412	-0.14(-1.59%)
Jan 10, 2007	8.863	8.906	8.786	8.871	1,637,519	-0.06(-0.63%)
Jan 09, 2007	8.892	8.955	8.863	8.927	2,059,182	+0.09(+1.04%)
Jan 08, 2007	8.856	8.863	8.779	8.835	1,723,041	+0.01(+0.16%)
Jan 05, 2007	8.892	8.892	8.779	8.821	1,856,988	-0.05(-0.56%)
Jan 04, 2007	8.828	8.878	8.750	8.871	1,465,343	+0.09(+1.05%)

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.