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: 4:10 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 (%)
Sep 28, 2012 3.400 3.400 3.364 3.393 1,370,078 -0.09(-2.52%)
Sep 27, 2012 3.444 3.481 3.444 3.481 830,792 +0.06(+1.71%)
Sep 26, 2012 3.415 3.437 3.393 3.422 1,380,635 -0.02(-0.64%)
Sep 25, 2012 3.466 3.488 3.430 3.444 1,399,471 -0.04(-1.26%)
Sep 24, 2012 3.473 3.495 3.459 3.488 1,552,645 +0.02(+0.63%)
Sep 21, 2012 3.495 3.510 3.466 3.466 936,977 -0.04(-1.25%)
Sep 20, 2012 3.517 3.546 3.510 3.510 1,484,079 -0.05(-1.43%)
Sep 19, 2012 3.598 3.598 3.561 3.561 1,526,906 -0.04(-1.21%)
Sep 18, 2012 3.590 3.627 3.576 3.605 3,104,837 +0.05(+1.44%)
Sep 17, 2012 3.568 3.598 3.554 3.554 2,155,427 -0.04(-1.02%)
Sep 14, 2012 3.583 3.627 3.576 3.590 3,268,293 +0.06(+1.65%)
Sep 13, 2012 3.452 3.546 3.437 3.532 4,317,089 +0.08(+2.33%)
Sep 12, 2012 3.415 3.452 3.408 3.452 2,445,273 +0.07(+2.16%)
Sep 11, 2012 3.357 3.400 3.357 3.379 1,195,254 +0.00(+0.00%)
Sep 10, 2012 3.393 3.400 3.371 3.379 597,355 +0.01(+0.22%)
Sep 07, 2012 3.357 3.386 3.349 3.371 1,036,380 +0.04(+1.09%)
Sep 06, 2012 3.284 3.342 3.276 3.335 842,271 +0.07(+2.24%)
Sep 05, 2012 3.262 3.269 3.240 3.262 612,857 -0.05(-1.54%)
Sep 04, 2012 3.313 3.320 3.276 3.313 911,862 +0.00(+0.00%)
Aug 31, 2012 3.320 3.342 3.291 3.313 914,993 -0.01(-0.22%)
Aug 30, 2012 3.357 3.357 3.320 3.320 794,817 -0.05(-1.52%)
Aug 29, 2012 3.364 3.379 3.357 3.371 659,409 +0.00(+0.00%)
Aug 27, 2012 3.400 3.408 3.371 3.371 872,432 -0.04(-1.07%)
Aug 24, 2012 3.386 3.422 3.379 3.408 750,934 -0.01(-0.21%)
Aug 23, 2012 3.430 3.444 3.415 3.415 1,284,732 -0.01(-0.21%)
Aug 22, 2012 3.400 3.437 3.386 3.422 1,249,275 +0.01(+0.43%)
Aug 21, 2012 3.422 3.444 3.393 3.408 1,371,099 +0.03(+0.86%)
Aug 20, 2012 3.371 3.379 3.357 3.379 405,071 -0.01(-0.43%)
Aug 17, 2012 3.393 3.400 3.386 3.393 360,319 +0.05(+1.53%)
Aug 16, 2012 3.335 3.357 3.306 3.342 781,845 +0.02(+0.66%)
Aug 15, 2012 3.320 3.328 3.306 3.320 1,033,850 -0.04(-1.09%)
Aug 14, 2012 3.364 3.379 3.349 3.357 1,420,512 -0.09(-2.54%)
Aug 13, 2012 3.437 3.448 3.408 3.444 1,006,486 +0.01(+0.21%)
Aug 10, 2012 3.400 3.437 3.386 3.437 1,463,381 -0.01(-0.42%)
Aug 09, 2012 3.459 3.473 3.444 3.452 913,854 -0.03(-0.84%)
Aug 08, 2012 3.452 3.495 3.437 3.481 806,430 -0.06(-1.65%)
Aug 07, 2012 3.532 3.554 3.525 3.539 1,330,905 +0.05(+1.46%)
Aug 06, 2012 3.495 3.517 3.488 3.488 1,568,824 +0.00(+0.00%)
Aug 03, 2012 3.444 3.503 3.437 3.488 2,101,427 +0.06(+1.70%)
Aug 02, 2012 3.430 3.444 3.393 3.430 3,374,025 -0.03(-0.84%)
Aug 01, 2012 3.477 3.517 3.452 3.459 1,541,390 -0.09(-2.47%)
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%)
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.