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 (%)
Dec 31, 2007	6.490	6.653	6.490	6.589	3,715,259	+0.04(+0.65%)
Dec 28, 2007	6.568	6.603	6.420	6.547	2,552,963	-0.06(-0.96%)
Dec 27, 2007	6.568	6.759	6.568	6.611	2,912,664	-0.17(-2.50%)
Dec 26, 2007	6.639	6.808	6.639	6.780	2,194,321	+0.17(+2.56%)
Dec 24, 2007	6.547	6.646	6.533	6.611	1,994,836	+0.01(+0.11%)
Dec 21, 2007	6.540	6.611	6.434	6.603	4,151,083	+0.00(+0.00%)
Dec 20, 2007	6.547	6.639	6.483	6.603	4,226,797	+0.14(+2.19%)
Dec 19, 2007	6.512	6.512	6.385	6.462	4,432,512	+0.04(+0.55%)
Dec 18, 2007	6.434	6.554	6.243	6.427	8,836,058	+0.12(+1.90%)
Dec 17, 2007	6.568	6.568	6.293	6.307	5,523,956	-0.33(-5.00%)
Dec 14, 2007	6.822	6.837	6.632	6.639	5,980,059	-0.47(-6.56%)
Dec 13, 2007	7.402	7.402	6.907	7.105	4,487,444	-0.54(-7.02%)
Dec 12, 2007	7.868	7.903	7.550	7.642	4,301,802	+0.16(+2.08%)
Dec 11, 2007	7.656	7.804	7.458	7.486	5,377,212	-0.27(-3.46%)
Dec 10, 2007	7.628	7.776	7.628	7.755	3,836,424	+0.19(+2.52%)
Dec 07, 2007	7.924	7.924	7.515	7.564	3,623,129	-0.24(-3.08%)
Dec 06, 2007	7.748	7.825	7.599	7.804	8,382,439	+0.37(+5.04%)
Dec 05, 2007	7.331	7.458	7.331	7.430	5,230,188	+0.28(+3.95%)
Dec 04, 2007	7.168	7.183	7.041	7.147	6,199,354	+0.04(+0.50%)

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.