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 )

10.06 +0.10 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2019 4.366 4.383 4.324 4.358 1,353,462 -0.06(-1.33%)
Oct 30, 2019 4.417 4.425 4.383 4.417 825,569 -0.03(-0.57%)
Oct 29, 2019 4.433 4.450 4.408 4.442 529,540 +0.06(+1.34%)
Oct 28, 2019 4.366 4.396 4.366 4.383 925,507 +0.01(+0.19%)
Oct 25, 2019 4.375 4.375 4.316 4.375 899,014 +0.00(+0.00%)
Oct 24, 2019 4.375 4.391 4.358 4.375 676,497 +0.02(+0.39%)
Oct 23, 2019 4.341 4.366 4.257 4.358 708,443 +0.04(+0.97%)
Oct 22, 2019 4.316 4.358 4.299 4.316 769,032 +0.00(+0.00%)
Oct 21, 2019 4.282 4.332 4.282 4.316 940,586 +0.08(+1.79%)
Oct 18, 2019 4.248 4.257 4.215 4.240 1,829,411 -0.02(-0.40%)
Oct 17, 2019 4.248 4.257 4.240 4.257 805,248 +0.00(+0.00%)
Oct 16, 2019 4.274 4.282 4.253 4.257 1,130,168 +0.00(+0.00%)
Oct 15, 2019 4.232 4.282 4.206 4.257 1,163,807 +0.05(+1.20%)
Oct 14, 2019 4.189 4.223 4.181 4.206 632,765 -0.03(-0.60%)
Oct 11, 2019 4.215 4.248 4.194 4.232 1,110,365 +0.06(+1.41%)
Oct 10, 2019 4.147 4.181 4.131 4.173 1,106,381 +0.02(+0.40%)
Oct 09, 2019 4.114 4.181 4.114 4.156 1,064,634 +0.01(+0.20%)
Oct 08, 2019 4.139 4.173 4.131 4.147 921,753 -0.04(-1.00%)
Oct 07, 2019 4.189 4.206 4.168 4.189 1,229,081 -0.03(-0.60%)
Oct 04, 2019 4.198 4.232 4.181 4.215 778,718 -0.01(-0.20%)
Oct 03, 2019 4.240 4.240 4.177 4.223 1,160,889 -0.01(-0.20%)
Oct 02, 2019 4.248 4.257 4.223 4.232 2,231,746 -0.02(-0.40%)
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.