Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

10.64 +0.22 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.366 4.366 4.303 4.324 935,507 -0.08(-1.72%)
Jan 30, 2020 4.358 4.408 4.341 4.400 1,415,123 +0.03(+0.77%)
Jan 29, 2020 4.349 4.375 4.349 4.366 749,108 -0.02(-0.38%)
Jan 28, 2020 4.349 4.391 4.341 4.383 1,063,626 +0.04(+0.97%)
Jan 27, 2020 4.332 4.366 4.324 4.341 1,445,752 -0.03(-0.58%)
Jan 24, 2020 4.417 4.433 4.341 4.366 1,204,035 -0.06(-1.33%)
Jan 23, 2020 4.433 4.439 4.400 4.425 843,162 -0.03(-0.57%)
Jan 22, 2020 4.442 4.459 4.425 4.450 805,554 +0.01(+0.19%)
Jan 21, 2020 4.467 4.475 4.442 4.442 736,148 -0.04(-0.94%)
Jan 17, 2020 4.459 4.492 4.450 4.484 1,158,151 +0.04(+0.95%)
Jan 16, 2020 4.408 4.442 4.400 4.442 855,903 +0.02(+0.38%)
Jan 15, 2020 4.433 4.446 4.417 4.425 653,097 -0.01(-0.19%)
Jan 14, 2020 4.433 4.450 4.425 4.433 579,819 -0.03(-0.75%)
Jan 13, 2020 4.433 4.484 4.417 4.467 804,944 +0.05(+1.14%)
Jan 10, 2020 4.475 4.475 4.408 4.417 1,306,977 -0.08(-1.69%)
Jan 09, 2020 4.509 4.509 4.475 4.492 1,548,051 -0.02(-0.37%)
Jan 08, 2020 4.509 4.526 4.492 4.509 1,572,546 -0.01(-0.19%)
Jan 07, 2020 4.543 4.576 4.518 4.518 874,300 -0.04(-0.92%)
Jan 06, 2020 4.543 4.564 4.534 4.560 870,485 +0.00(+0.00%)
Jan 03, 2020 4.560 4.585 4.551 4.560 815,686 -0.03(-0.55%)
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.