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 )

10.44 +0.11 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2017 7.270 7.270 7.270 0 +0.01(+0.14%)
Dec 28, 2017 7.290 7.290 7.240 7.260 698,652 -0.09(-1.22%)
Dec 27, 2017 7.350 7.380 7.330 7.350 643,384 +0.00(+0.00%)
Dec 26, 2017 7.410 7.420 7.330 7.350 766,941 -0.09(-1.21%)
Dec 22, 2017 7.430 7.460 7.410 7.440 902,608 +0.09(+1.22%)
Dec 21, 2017 7.330 7.375 7.300 7.350 930,969 +0.00(+0.00%)
Dec 20, 2017 7.370 7.390 7.345 7.350 1,657,788 +0.10(+1.38%)
Dec 19, 2017 7.280 7.280 7.210 7.250 1,289,523 -0.07(-0.96%)
Dec 18, 2017 7.270 7.340 7.270 7.320 1,441,820 +0.19(+2.66%)
Dec 15, 2017 7.160 7.210 7.130 7.130 2,143,949 -0.04(-0.56%)
Dec 14, 2017 7.210 7.220 7.150 7.170 905,869 -0.11(-1.51%)
Dec 13, 2017 7.330 7.340 7.270 7.280 1,628,365 +0.06(+0.83%)
Dec 12, 2017 7.140 7.240 7.140 7.220 1,606,051 +0.20(+2.85%)
Dec 11, 2017 7.030 7.030 7.000 7.020 790,138 +0.06(+0.86%)
Dec 08, 2017 6.960 6.930 6.960 1,670,097 +0.00(+0.00%)
Dec 07, 2017 6.950 6.960 6.910 6.960 463,316 -0.02(-0.29%)
Dec 06, 2017 7.010 7.020 6.970 6.980 1,155,719 -0.08(-1.13%)
Dec 05, 2017 7.150 7.150 7.040 7.060 1,017,178 -0.05(-0.70%)
Dec 04, 2017 7.080 7.120 7.080 7.110 1,615,009 +0.07(+0.99%)
Dec 01, 2017 7.090 7.090 7.000 7.040 1,834,207 -0.09(-1.26%)
Nov 30, 2017 7.110 7.145 7.080 7.130 2,718,161 +0.04(+0.56%)
Nov 29, 2017 7.020 7.140 7.020 7.090 2,805,314 +0.11(+1.58%)
Nov 28, 2017 6.870 6.980 6.865 6.980 3,157,173 +0.12(+1.75%)
Nov 27, 2017 6.830 6.880 6.800 6.860 2,103,714 +0.03(+0.44%)
Nov 24, 2017 6.830 6.875 6.815 6.830 516,520 +0.05(+0.74%)
Nov 22, 2017 6.750 6.800 6.750 6.780 3,878,263 +0.15(+2.26%)
Nov 21, 2017 6.650 6.650 6.620 6.630 1,115,127 +0.05(+0.76%)
Nov 20, 2017 6.570 6.590 6.540 6.580 1,284,014 -0.02(-0.30%)
Nov 17, 2017 6.570 6.600 6.560 6.600 1,478,825 +0.03(+0.46%)
Nov 16, 2017 6.550 6.590 6.535 6.570 813,220 +0.04(+0.61%)
Nov 15, 2017 6.440 6.540 6.430 6.530 1,297,208 -0.11(-1.66%)
Nov 14, 2017 6.630 6.700 6.580 6.640 2,215,525 +0.13(+2.00%)
Nov 13, 2017 6.460 6.540 6.450 6.510 903,978 -0.03(-0.46%)
Nov 10, 2017 6.530 6.550 6.510 6.540 1,282,006 -0.06(-0.91%)
Nov 09, 2017 6.590 6.620 6.490 6.600 5,669,299 -0.08(-1.20%)
Nov 08, 2017 6.720 6.720 6.660 6.680 1,325,492 -0.02(-0.30%)
Nov 07, 2017 6.720 6.740 6.670 6.700 940,053 -0.01(-0.15%)
Nov 06, 2017 6.720 6.735 6.680 6.710 1,699,400 -0.11(-1.61%)
Nov 03, 2017 6.820 6.820 6.780 6.820 796,109 -0.02(-0.29%)
Nov 02, 2017 6.780 6.850 6.740 6.840 1,510,523 +0.04(+0.59%)
Nov 01, 2017 6.800 6.830 6.775 6.800 1,951,705 +0.01(+0.15%)
Oct 31, 2017 6.770 6.815 6.751 6.790 1,445,372 -0.07(-1.02%)
Oct 30, 2017 6.870 6.890 6.820 6.860 1,686,501 -0.10(-1.44%)
Oct 27, 2017 6.920 6.980 6.870 6.960 2,255,315 +0.20(+2.96%)
Oct 26, 2017 6.770 6.800 6.750 6.760 7,553,891 +0.09(+1.35%)
Oct 25, 2017 6.740 6.750 6.650 6.670 1,834,499 +0.04(+0.60%)
Oct 24, 2017 6.600 6.650 6.600 6.630 1,259,640 +0.13(+2.00%)
Oct 23, 2017 6.530 6.570 6.490 6.500 1,297,982 -0.01(-0.15%)
Oct 20, 2017 6.480 6.525 6.450 6.510 1,182,514 +0.03(+0.46%)
Oct 19, 2017 6.410 6.500 6.410 6.480 986,306 +0.00(+0.00%)
Oct 18, 2017 6.470 6.490 6.460 6.480 882,878 -0.03(-0.46%)
Oct 17, 2017 6.500 6.520 6.470 6.510 1,871,049 -0.07(-1.06%)
Oct 16, 2017 6.520 6.580 6.520 6.580 593,447 +0.10(+1.54%)
Oct 13, 2017 6.420 6.490 6.420 6.480 736,516 +0.07(+1.09%)
Oct 12, 2017 6.440 6.440 6.390 6.410 903,230 -0.10(-1.54%)
Oct 11, 2017 6.480 6.525 6.460 6.510 1,129,821 +0.02(+0.31%)
Oct 10, 2017 6.480 6.490 6.430 6.490 810,078 +0.01(+0.15%)
Oct 09, 2017 6.480 6.520 6.450 6.480 1,075,703 +0.01(+0.15%)
Oct 06, 2017 6.450 6.510 6.450 6.470 2,112,063 +0.08(+1.25%)
Oct 05, 2017 6.360 6.390 6.337 6.390 904,269 +0.03(+0.47%)
Oct 04, 2017 6.390 6.390 6.340 6.360 1,286,394 -0.09(-1.40%)
Oct 03, 2017 6.380 6.460 6.380 6.450 979,004 +0.05(+0.78%)
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.