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 )

9.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2012 3.335 3.364 3.329 3.364 1,355,832 +0.00(+0.00%)
Nov 29, 2012 3.342 3.371 3.335 3.364 1,516,124 +0.05(+1.54%)
Nov 28, 2012 3.284 3.320 3.269 3.313 1,155,939 +0.01(+0.22%)
Nov 27, 2012 3.342 3.364 3.306 3.306 1,369,314 -0.04(-1.31%)
Nov 26, 2012 3.335 3.364 3.328 3.349 2,728,543 -0.02(-0.65%)
Nov 23, 2012 3.335 3.379 3.328 3.371 2,301,415 +0.06(+1.76%)
Nov 21, 2012 3.306 3.320 3.298 3.313 890,192 -0.01(-0.22%)
Nov 20, 2012 3.291 3.320 3.276 3.320 1,510,242 +0.01(+0.22%)
Nov 19, 2012 3.291 3.335 3.291 3.313 1,393,036 +0.03(+0.89%)
Nov 16, 2012 3.269 3.298 3.240 3.284 2,236,013 +0.08(+2.51%)
Nov 15, 2012 3.182 3.203 3.174 3.203 2,730,403 +0.09(+3.05%)
Nov 14, 2012 3.152 3.167 3.094 3.109 1,477,908 -0.07(-2.07%)
Nov 13, 2012 3.167 3.196 3.160 3.174 1,195,338 -0.01(-0.23%)
Nov 12, 2012 3.196 3.203 3.174 3.182 1,264,970 -0.04(-1.13%)
Nov 09, 2012 3.240 3.240 3.203 3.218 880,366 +0.03(+0.92%)
Nov 08, 2012 3.233 3.240 3.189 3.189 1,021,471 -0.01(-0.23%)
Nov 07, 2012 3.240 3.247 3.189 3.196 891,958 -0.07(-2.01%)
Nov 06, 2012 3.255 3.276 3.251 3.262 605,221 +0.01(+0.22%)
Nov 05, 2012 3.255 3.269 3.255 3.255 579,737 +0.00(+0.00%)
Nov 02, 2012 3.291 3.291 3.247 3.255 1,470,320 -0.04(-1.33%)
Nov 01, 2012 3.262 3.298 3.262 3.298 1,454,736 +0.02(+0.67%)
Oct 31, 2012 3.364 3.364 3.262 3.276 948,174 -0.02(-0.66%)
Oct 26, 2012 3.306 3.298 3.298 3.298 1,736,420 -0.02(-0.66%)
Oct 25, 2012 3.320 3.342 3.306 3.320 911,170 +0.01(+0.44%)
Oct 24, 2012 3.328 3.342 3.298 3.306 1,113,734 +0.01(+0.22%)
Oct 23, 2012 3.298 3.320 3.284 3.298 1,512,102 -0.04(-1.31%)
Oct 19, 2012 3.393 3.400 3.335 3.342 1,314,234 -0.06(-1.72%)
Oct 18, 2012 3.386 3.408 3.386 3.400 452,791 +0.02(+0.65%)
Oct 17, 2012 3.371 3.393 3.364 3.379 475,105 +0.00(+0.00%)
Oct 16, 2012 3.335 3.379 3.335 3.379 1,434,543 +0.07(+1.98%)
Oct 15, 2012 3.306 3.328 3.291 3.313 936,369 +0.00(+0.00%)
Oct 12, 2012 3.313 3.320 3.291 3.313 861,628 +0.00(+0.00%)
Oct 11, 2012 3.320 3.335 3.306 3.313 1,337,099 +0.03(+0.89%)
Oct 10, 2012 3.269 3.284 3.255 3.284 1,022,947 +0.01(+0.22%)
Oct 09, 2012 3.313 3.313 3.276 3.276 826,060 -0.09(-2.81%)
Oct 08, 2012 3.379 3.393 3.364 3.371 384,177 -0.03(-0.86%)
Oct 05, 2012 3.408 3.422 3.400 3.400 1,018,530 -0.03(-0.85%)
Oct 04, 2012 3.408 3.430 3.400 3.430 1,074,527 +0.09(+2.84%)
Oct 03, 2012 3.335 3.342 3.320 3.335 705,927 +0.01(+0.22%)
Oct 02, 2012 3.386 3.386 3.328 3.328 1,048,236 -0.04(-1.08%)
Oct 01, 2012 3.400 3.410 3.364 3.364 913,628 -0.03(-0.86%)
Sep 28, 2012 3.400 3.400 3.364 3.393 1,370,078 -0.09(-2.52%)
Sep 27, 2012 3.444 3.481 3.444 3.481 830,792 +0.06(+1.71%)
Sep 26, 2012 3.415 3.437 3.393 3.422 1,380,635 -0.02(-0.64%)
Sep 25, 2012 3.466 3.488 3.430 3.444 1,399,471 -0.04(-1.26%)
Sep 24, 2012 3.473 3.495 3.459 3.488 1,552,645 +0.02(+0.63%)
Sep 21, 2012 3.495 3.510 3.466 3.466 936,977 -0.04(-1.25%)
Sep 20, 2012 3.517 3.546 3.510 3.510 1,484,079 -0.05(-1.43%)
Sep 19, 2012 3.598 3.598 3.561 3.561 1,526,906 -0.04(-1.21%)
Sep 18, 2012 3.590 3.627 3.576 3.605 3,104,837 +0.05(+1.44%)
Sep 17, 2012 3.568 3.598 3.554 3.554 2,155,427 -0.04(-1.02%)
Sep 14, 2012 3.583 3.627 3.576 3.590 3,268,293 +0.06(+1.65%)
Sep 13, 2012 3.452 3.546 3.437 3.532 4,317,089 +0.08(+2.33%)
Sep 12, 2012 3.415 3.452 3.408 3.452 2,445,273 +0.07(+2.16%)
Sep 11, 2012 3.357 3.400 3.357 3.379 1,195,254 +0.00(+0.00%)
Sep 10, 2012 3.393 3.400 3.371 3.379 597,355 +0.01(+0.22%)
Sep 07, 2012 3.357 3.386 3.349 3.371 1,036,380 +0.04(+1.09%)
Sep 06, 2012 3.284 3.342 3.276 3.335 842,271 +0.07(+2.24%)
Sep 05, 2012 3.262 3.269 3.240 3.262 612,857 -0.05(-1.54%)
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.