Skip to main content

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

10.11 -0.07 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.490 5.510 5.370 5.380 2,689,242 -0.17(-3.06%)
Mar 30, 2021 5.540 5.600 5.520 5.550 2,279,616 -0.11(-1.94%)
Mar 29, 2021 5.720 5.720 5.620 5.660 1,978,055 -0.16(-2.75%)
Mar 26, 2021 5.800 5.840 5.790 5.820 1,509,700 +0.03(+0.52%)
Mar 25, 2021 5.660 5.810 5.660 5.790 3,075,711 +0.13(+2.30%)
Mar 24, 2021 5.660 5.720 5.630 5.660 1,525,166 -0.08(-1.39%)
Mar 23, 2021 5.840 5.860 5.720 5.740 1,737,885 -0.24(-4.01%)
Mar 22, 2021 5.980 6.010 5.960 5.980 2,536,637 -0.03(-0.50%)
Mar 19, 2021 6.010 6.020 5.940 6.010 2,085,500 +0.06(+1.01%)
Mar 18, 2021 5.950 6.010 5.930 5.950 2,192,993 +0.31(+5.50%)
Mar 17, 2021 5.660 5.700 5.620 5.640 1,266,527 +0.02(+0.36%)
Mar 16, 2021 5.610 5.640 5.595 5.620 3,151,756 -0.05(-0.88%)
Mar 15, 2021 5.660 5.710 5.620 5.670 1,853,180 +0.13(+2.35%)
Mar 12, 2021 5.530 5.580 5.500 5.540 1,074,300 +0.04(+0.73%)
Mar 11, 2021 5.490 5.535 5.470 5.500 1,583,619 -0.04(-0.72%)
Mar 10, 2021 5.490 5.550 5.460 5.540 2,125,809 +0.09(+1.65%)
Mar 09, 2021 5.470 5.490 5.415 5.450 1,319,758 -0.01(-0.18%)
Mar 08, 2021 5.400 5.500 5.400 5.460 2,221,311 +0.14(+2.63%)
Mar 05, 2021 5.340 5.340 5.240 5.320 1,866,300 +0.01(+0.19%)
Mar 04, 2021 5.360 5.360 5.260 5.310 1,590,796 -0.05(-0.93%)
Mar 03, 2021 5.320 5.410 5.310 5.360 1,961,895 +0.04(+0.75%)
Mar 02, 2021 5.320 5.360 5.300 5.320 1,516,459 +0.01(+0.19%)
Mar 01, 2021 5.270 5.350 5.270 5.310 1,122,598 +0.06(+1.14%)
Feb 26, 2021 5.340 5.350 5.250 5.250 1,726,100 -0.12(-2.23%)
Feb 25, 2021 5.420 5.440 5.320 5.370 2,250,294 -0.05(-0.92%)
Feb 24, 2021 5.400 5.440 5.385 5.420 1,490,267 -0.03(-0.55%)
Feb 23, 2021 5.480 5.510 5.400 5.450 1,489,672 -0.02(-0.37%)
Feb 22, 2021 5.340 5.480 5.330 5.470 2,053,529 +0.17(+3.21%)
Feb 19, 2021 5.290 5.320 5.280 5.300 1,408,600 +0.05(+0.95%)
Feb 18, 2021 5.260 5.290 5.215 5.250 1,309,308 -0.15(-2.78%)
Feb 17, 2021 5.390 5.410 5.340 5.400 1,861,961 +0.04(+0.75%)
Feb 16, 2021 5.320 5.430 5.280 5.360 1,775,782 +0.23(+4.48%)
Feb 12, 2021 5.070 5.140 5.070 5.130 951,100 +0.12(+2.40%)
Feb 11, 2021 5.020 5.030 4.980 5.010 1,007,732 -0.01(-0.20%)
Feb 10, 2021 5.000 5.030 4.950 5.020 1,239,415 +0.03(+0.60%)
Feb 09, 2021 4.980 5.010 4.960 4.990 692,729 -0.01(-0.20%)
Feb 08, 2021 5.000 5.030 4.980 5.000 1,355,993 +0.14(+2.88%)
Feb 05, 2021 4.840 4.870 4.810 4.860 785,700 +0.01(+0.21%)
Feb 04, 2021 4.860 4.890 4.800 4.850 1,096,966 +0.06(+1.25%)
Feb 03, 2021 4.750 4.800 4.750 4.790 1,000,114 +0.13(+2.79%)
Feb 02, 2021 4.640 4.680 4.620 4.660 1,521,356 +0.04(+0.87%)
Feb 01, 2021 4.610 4.650 4.570 4.620 1,451,424 +0.06(+1.32%)
Jan 29, 2021 4.570 4.610 4.530 4.560 1,737,800 -0.08(-1.72%)
Jan 28, 2021 4.620 4.690 4.620 4.640 1,125,383 +0.07(+1.53%)
Jan 27, 2021 4.610 4.630 4.550 4.570 1,996,583 -0.12(-2.56%)
Jan 26, 2021 4.660 4.700 4.640 4.690 1,212,226 +0.03(+0.64%)
Jan 25, 2021 4.640 4.670 4.597 4.660 1,890,015 -0.01(-0.21%)
Jan 22, 2021 4.680 4.690 4.630 4.670 999,200 -0.06(-1.27%)
Jan 21, 2021 4.740 4.740 4.700 4.730 1,237,844 -0.04(-0.84%)
Jan 20, 2021 4.770 4.770 4.740 4.770 728,037 -0.01(-0.21%)
Jan 19, 2021 4.760 4.800 4.740 4.780 1,459,564 -0.03(-0.62%)
Jan 15, 2021 4.800 4.860 4.770 4.810 2,622,000 -0.09(-1.84%)
Jan 14, 2021 4.890 4.950 4.860 4.900 2,121,011 +0.09(+1.87%)
Jan 13, 2021 4.800 4.820 4.780 4.810 868,972 +0.01(+0.21%)
Jan 12, 2021 4.780 4.810 4.760 4.800 1,274,131 +0.05(+1.05%)
Jan 11, 2021 4.680 4.780 4.660 4.750 2,862,499 +0.03(+0.64%)
Jan 08, 2021 4.700 4.730 4.660 4.720 6,177,900 +0.06(+1.29%)
Jan 07, 2021 4.670 4.690 4.640 4.660 952,765 +0.03(+0.65%)
Jan 06, 2021 4.540 4.630 4.530 4.630 1,358,465 +0.22(+4.99%)
Jan 05, 2021 4.410 4.440 4.390 4.410 804,745 +0.03(+0.68%)
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.