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 )

9.950 -0.020 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Jul 31, 2012 3.546 3.605 3.532 3.546 2,768,808 -0.03(-0.82%)
Jul 30, 2012 3.539 3.619 3.539 3.576 6,003,176 -0.03(-0.81%)
Jul 27, 2012 3.517 3.612 3.517 3.605 4,140,577 +0.12(+3.56%)
Jul 26, 2012 3.408 3.481 3.393 3.481 2,210,045 +0.20(+6.00%)
Jul 25, 2012 3.291 3.313 3.269 3.284 794,738 +0.02(+0.67%)
Jul 24, 2012 3.298 3.306 3.247 3.262 1,108,661 -0.04(-1.32%)
Jul 23, 2012 3.291 3.320 3.262 3.306 1,010,431 -0.04(-1.31%)
Jul 20, 2012 3.404 3.404 3.349 3.349 1,139,571 -0.16(-4.57%)
Jul 19, 2012 3.503 3.532 3.495 3.510 1,623,872 +0.06(+1.69%)
Jul 18, 2012 3.408 3.473 3.408 3.452 1,401,825 -0.01(-0.42%)
Jul 17, 2012 3.444 3.466 3.422 3.466 641,140 +0.02(+0.64%)
Jul 16, 2012 3.466 3.466 3.430 3.444 550,324 -0.03(-0.84%)
Jul 13, 2012 3.408 3.481 3.400 3.473 787,535 +0.04(+1.06%)
Jul 12, 2012 3.444 3.452 3.415 3.437 1,461,123 -0.09(-2.48%)
Jul 11, 2012 3.503 3.525 3.488 3.525 609,772 +0.06(+1.68%)
Jul 10, 2012 3.503 3.517 3.459 3.466 1,550,377 -0.06(-1.66%)
Jul 09, 2012 3.517 3.532 3.481 3.525 2,676,463 -0.01(-0.41%)
Jul 06, 2012 3.546 3.554 3.517 3.539 889,673 -0.04(-1.22%)
Jul 05, 2012 3.568 3.583 3.554 3.583 1,316,271 +0.00(+0.00%)
Jul 03, 2012 3.525 3.594 3.510 3.583 1,126,102 +0.12(+3.37%)
Jul 02, 2012 3.473 3.481 3.444 3.466 795,872 +0.00(+0.00%)
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%)
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.