Skip to main content

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

10.03 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 3.875 3.904 3.860 3.904 1,355,853 -0.01(-0.19%)
Apr 29, 2014 3.897 3.926 3.889 3.911 1,576,090 +0.02(+0.56%)
Apr 28, 2014 3.889 3.889 3.853 3.889 1,812,354 +0.00(+0.00%)
Apr 25, 2014 3.919 3.926 3.882 3.889 1,591,893 -0.04(-1.11%)
Apr 24, 2014 3.962 3.977 3.919 3.933 1,680,356 -0.07(-1.64%)
Apr 23, 2014 3.977 4.013 3.977 3.999 2,944,397 +0.06(+1.48%)
Apr 22, 2014 3.926 3.940 3.904 3.940 2,027,822 -0.06(-1.46%)
Apr 21, 2014 4.013 4.013 3.977 3.999 1,675,160 -0.06(-1.44%)
Apr 17, 2014 4.050 4.057 4.057 4.057 804,829 +0.00(+0.00%)
Apr 16, 2014 4.057 4.065 4.021 4.057 1,438,072 +0.12(+2.96%)
Apr 15, 2014 3.926 3.940 3.882 3.940 1,670,763 +0.03(+0.75%)
Apr 14, 2014 3.882 3.926 3.875 3.911 1,779,092 +0.10(+2.68%)
Apr 11, 2014 3.831 3.846 3.802 3.809 2,755,419 -0.04(-0.95%)
Apr 10, 2014 3.919 3.926 3.846 3.846 2,982,129 -0.10(-2.59%)
Apr 09, 2014 3.904 3.955 3.897 3.948 2,783,837 +0.03(+0.74%)
Apr 08, 2014 3.948 3.955 3.911 3.919 3,506,118 -0.07(-1.83%)
Apr 07, 2014 4.028 4.028 3.984 3.992 4,184,958 -0.05(-1.26%)
Apr 04, 2014 4.108 4.108 4.035 4.043 2,901,281 -0.03(-0.72%)
Apr 03, 2014 4.079 4.101 4.050 4.072 1,495,826 -0.03(-0.71%)
Apr 02, 2014 4.057 4.101 4.057 4.101 1,739,504 +0.08(+2.00%)
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.