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 )

9.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2008 4.273 4.506 4.181 4.386 4,735,238 -0.05(-1.11%)
Dec 30, 2008 4.266 4.442 4.266 4.435 3,614,900 +0.10(+2.28%)
Dec 29, 2008 4.329 4.343 4.259 4.336 3,324,742 +0.01(+0.16%)
Dec 26, 2008 4.238 4.343 4.238 4.329 2,054,528 +0.16(+3.72%)
Dec 24, 2008 4.139 4.188 4.096 4.174 1,578,338 -0.16(-3.75%)
Dec 23, 2008 4.386 4.414 4.259 4.336 4,072,976 -0.06(-1.44%)
Dec 22, 2008 4.471 4.527 4.315 4.400 4,582,775 +0.04(+0.81%)
Dec 19, 2008 4.343 4.379 4.202 4.365 5,453,321 +0.20(+4.75%)
Dec 18, 2008 4.294 4.294 4.096 4.167 8,984,052 +0.04(+0.85%)
Dec 17, 2008 4.139 4.153 4.061 4.132 5,973,874 -0.07(-1.68%)
Dec 16, 2008 3.884 4.202 3.884 4.202 6,833,971 +0.28(+7.01%)
Dec 15, 2008 3.906 3.976 3.835 3.927 7,643,046 +0.04(+1.09%)
Dec 12, 2008 3.800 3.990 3.757 3.884 17,650,988 +0.21(+5.77%)
Dec 11, 2008 3.757 3.764 3.602 3.673 17,121,610 +0.13(+3.59%)
Dec 10, 2008 3.531 3.545 3.439 3.545 14,848,262 +0.13(+3.72%)
Dec 09, 2008 3.418 3.461 3.369 3.418 16,280,313 +0.11(+3.42%)
Dec 08, 2008 3.567 3.637 3.199 3.305 58,216,996 +0.02(+0.64%)
Dec 05, 2008 3.249 3.496 3.206 3.284 11,733,689 -0.10(-2.92%)
Dec 04, 2008 3.489 3.531 3.284 3.383 12,300,244 -0.16(-4.58%)
Dec 03, 2008 3.524 3.673 3.432 3.545 8,396,710 -0.11(-2.90%)
Dec 02, 2008 3.545 3.715 3.531 3.651 5,714,032 +0.10(+2.78%)
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.