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 -0.150 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2012 3.437 3.466 3.422 3.466 1,078,122 +0.10(+3.04%)
Jun 28, 2012 3.349 3.386 3.328 3.364 2,398,448 +0.04(+1.32%)
Jun 27, 2012 3.284 3.320 3.284 3.320 624,238 +0.07(+2.02%)
Jun 26, 2012 3.255 3.262 3.225 3.255 1,160,315 -0.01(-0.22%)
Jun 25, 2012 3.284 3.291 3.255 3.262 850,669 -0.08(-2.40%)
Jun 22, 2012 3.342 3.349 3.313 3.342 526,662 +0.02(+0.66%)
Jun 21, 2012 3.393 3.393 3.306 3.320 1,106,819 -0.07(-2.15%)
Jun 20, 2012 3.371 3.400 3.357 3.393 883,696 +0.06(+1.75%)
Jun 19, 2012 3.298 3.349 3.298 3.335 789,171 +0.02(+0.66%)
Jun 18, 2012 3.291 3.313 3.284 3.313 807,197 +0.03(+0.89%)
Jun 15, 2012 3.262 3.298 3.247 3.284 1,992,914 +0.07(+2.27%)
Jun 14, 2012 3.174 3.211 3.174 3.211 683,846 +0.04(+1.38%)
Jun 13, 2012 3.167 3.189 3.145 3.167 846,549 -0.02(-0.69%)
Jun 12, 2012 3.145 3.189 3.145 3.189 858,522 +0.06(+1.86%)
Jun 11, 2012 3.182 3.182 3.131 3.131 973,357 -0.04(-1.38%)
Jun 08, 2012 3.189 3.189 3.138 3.174 1,045,352 -0.04(-1.14%)
Jun 07, 2012 3.240 3.255 3.211 3.211 778,300 +0.01(+0.46%)
Jun 06, 2012 3.174 3.218 3.160 3.196 2,542,097 +0.05(+1.62%)
Jun 05, 2012 3.087 3.152 3.087 3.145 3,605,476 +0.06(+1.89%)
Jun 04, 2012 3.072 3.087 3.043 3.087 2,736,978 +0.04(+1.44%)
Jun 01, 2012 3.101 3.101 3.036 3.043 1,517,631 -0.09(-2.80%)
May 31, 2012 3.116 3.138 3.101 3.131 2,302,377 +0.05(+1.66%)
May 30, 2012 3.109 3.109 3.072 3.079 884,417 -0.09(-2.99%)
May 29, 2012 3.174 3.182 3.152 3.174 1,027,689 +0.07(+2.11%)
May 25, 2012 3.109 3.138 3.109 3.109 1,041,819 -0.03(-0.93%)
May 24, 2012 3.138 3.152 3.116 3.138 2,957,799 +0.03(+0.94%)
May 23, 2012 3.101 3.109 3.065 3.109 1,389,355 +0.01(+0.24%)
May 22, 2012 3.101 3.145 3.087 3.101 1,873,256 -0.01(-0.23%)
May 21, 2012 3.065 3.109 3.050 3.109 4,453,485 +0.04(+1.43%)
May 18, 2012 3.101 3.116 3.065 3.065 1,131,339 -0.07(-2.10%)
May 17, 2012 3.138 3.160 3.116 3.131 2,352,020 +0.04(+1.42%)
May 16, 2012 3.116 3.145 3.087 3.087 1,808,107 -0.07(-2.31%)
May 15, 2012 3.116 3.182 3.116 3.160 4,428,497 -0.01(-0.46%)
May 14, 2012 3.182 3.196 3.167 3.174 1,669,103 -0.03(-0.91%)
May 11, 2012 3.211 3.233 3.189 3.203 1,390,077 -0.05(-1.57%)
May 10, 2012 3.276 3.291 3.247 3.255 962,799 -0.01(-0.45%)
May 09, 2012 3.262 3.284 3.233 3.269 1,271,784 -0.02(-0.67%)
May 08, 2012 3.306 3.313 3.262 3.291 1,044,010 -0.06(-1.74%)
May 07, 2012 3.320 3.357 3.298 3.349 2,400,107 +0.01(+0.44%)
May 04, 2012 3.364 3.364 3.298 3.335 2,283,391 -0.02(-0.65%)
May 03, 2012 3.364 3.393 3.342 3.357 2,077,085 -0.04(-1.08%)
May 02, 2012 3.357 3.400 3.357 3.393 2,393,550 -0.03(-0.85%)
May 01, 2012 3.371 3.444 3.368 3.422 2,340,066 -0.05(-1.47%)
Apr 30, 2012 3.481 3.495 3.459 3.473 1,268,518 -0.02(-0.63%)
Apr 27, 2012 3.510 3.510 3.473 3.495 384,365 -0.01(-0.42%)
Apr 26, 2012 3.466 3.510 3.452 3.510 650,288 +0.04(+1.26%)
Apr 25, 2012 3.488 3.488 3.438 3.466 1,387,346 +0.02(+0.64%)
Apr 24, 2012 3.444 3.459 3.430 3.444 1,273,915 -0.02(-0.63%)
Apr 23, 2012 3.444 3.466 3.422 3.466 1,860,510 -0.07(-1.86%)
Apr 20, 2012 3.539 3.554 3.532 3.532 1,527,383 -0.01(-0.21%)
Apr 19, 2012 3.568 3.576 3.532 3.539 2,928,598 +0.00(+0.00%)
Apr 18, 2012 3.503 3.554 3.495 3.539 1,962,564 +0.02(+0.62%)
Apr 17, 2012 3.495 3.546 3.495 3.517 2,147,236 +0.03(+0.84%)
Apr 16, 2012 3.525 3.532 3.481 3.488 947,387 -0.05(-1.44%)
Apr 13, 2012 3.583 3.590 3.495 3.539 2,227,097 +0.01(+0.41%)
Apr 12, 2012 3.466 3.525 3.452 3.525 2,528,383 +0.00(+0.00%)
Apr 11, 2012 3.481 3.539 3.481 3.525 4,782,340 +0.09(+2.77%)
Apr 10, 2012 3.503 3.510 3.422 3.430 3,633,670 -0.04(-1.26%)
Apr 09, 2012 3.481 3.488 3.473 3.473 747,870 -0.07(-2.06%)
Apr 05, 2012 3.554 3.561 3.532 3.546 1,137,620 -0.02(-0.61%)
Apr 04, 2012 3.568 3.583 3.532 3.568 1,620,126 -0.09(-2.59%)
Apr 03, 2012 3.700 3.707 3.627 3.663 2,197,339 -0.10(-2.71%)
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.