Skip to main content

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

10.23 -0.07 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.901 4.965 4.901 4.956 1,497,533 +0.07(+1.49%)
Aug 30, 2021 4.938 4.947 4.883 4.883 1,047,476 -0.08(-1.65%)
Aug 27, 2021 4.928 4.974 4.921 4.965 977,477 +0.04(+0.74%)
Aug 26, 2021 4.983 4.999 4.928 4.928 927,097 -0.05(-0.91%)
Aug 25, 2021 4.938 4.983 4.928 4.974 1,442,152 +0.01(+0.18%)
Aug 24, 2021 4.947 4.974 4.928 4.965 1,021,779 +0.02(+0.37%)
Aug 23, 2021 4.956 4.965 4.938 4.947 1,154,021 +0.02(+0.37%)
Aug 20, 2021 4.901 4.942 4.892 4.928 1,730,764 +0.05(+0.93%)
Aug 19, 2021 4.910 4.938 4.874 4.883 2,052,764 -0.09(-1.83%)
Aug 18, 2021 4.992 5.028 4.965 4.974 898,860 -0.03(-0.55%)
Aug 17, 2021 5.019 5.024 4.965 5.001 1,074,591 -0.05(-1.08%)
Aug 16, 2021 5.047 5.065 5.001 5.056 2,057,670 -0.02(-0.36%)
Aug 13, 2021 5.074 5.092 5.047 5.074 1,204,982 -0.06(-1.24%)
Aug 12, 2021 5.092 5.147 5.083 5.138 1,495,799 +0.01(+0.18%)
Aug 11, 2021 5.083 5.156 5.074 5.128 2,407,194 +0.16(+3.30%)
Aug 10, 2021 4.956 4.992 4.947 4.965 3,322,840 +0.02(+0.37%)
Aug 09, 2021 4.901 4.965 4.901 4.947 3,080,188 +0.02(+0.37%)
Aug 06, 2021 4.910 4.965 4.901 4.928 2,005,849 +0.05(+0.93%)
Aug 05, 2021 4.874 4.892 4.856 4.883 1,641,019 +0.04(+0.75%)
Aug 04, 2021 4.847 4.865 4.837 4.847 895,669 -0.05(-0.93%)
Aug 03, 2021 4.865 4.892 4.819 4.892 1,009,447 +0.01(+0.19%)
Aug 02, 2021 4.938 4.965 4.875 4.883 935,468 +0.05(+1.13%)
Jul 30, 2021 4.865 4.892 4.819 4.828 946,523 -0.07(-1.48%)
Jul 29, 2021 4.892 4.947 4.883 4.901 1,099,057 +0.00(+0.00%)
Jul 28, 2021 4.892 4.938 4.883 4.901 1,327,897 +0.03(+0.56%)
Jul 27, 2021 4.847 4.901 4.837 4.874 2,172,246 +0.03(+0.56%)
Jul 26, 2021 4.810 4.874 4.801 4.847 1,471,126 +0.05(+0.95%)
Jul 23, 2021 4.819 4.856 4.801 4.801 1,458,829 +0.02(+0.38%)
Jul 22, 2021 4.865 4.865 4.783 4.783 1,595,585 -0.08(-1.68%)
Jul 21, 2021 4.801 4.874 4.783 4.865 1,124,739 +0.08(+1.71%)
Jul 20, 2021 4.683 4.801 4.683 4.783 1,490,559 +0.08(+1.74%)
Jul 19, 2021 4.756 4.774 4.683 4.701 3,071,748 -0.10(-2.08%)
Jul 16, 2021 4.892 4.892 4.792 4.801 1,998,580 -0.07(-1.49%)
Jul 15, 2021 4.865 4.892 4.856 4.874 1,763,988 -0.02(-0.37%)
Jul 14, 2021 4.965 4.983 4.892 4.892 2,326,701 -0.06(-1.28%)
Jul 13, 2021 4.956 4.983 4.938 4.956 1,660,566 +0.01(+0.18%)
Jul 12, 2021 4.928 4.974 4.910 4.947 1,288,369 -0.04(-0.73%)
Jul 09, 2021 4.865 5.006 4.865 4.983 2,238,888 +0.19(+3.98%)
Jul 08, 2021 4.801 4.819 4.751 4.792 2,369,771 -0.07(-1.50%)
Jul 07, 2021 4.847 4.883 4.810 4.865 1,572,161 -0.03(-0.56%)
Jul 06, 2021 4.928 4.965 4.865 4.892 1,788,291 -0.05(-0.92%)
Jul 02, 2021 4.974 5.001 4.928 4.938 915,288 -0.02(-0.37%)
Jul 01, 2021 4.938 4.963 4.910 4.956 1,213,221 +0.03(+0.55%)
Jun 30, 2021 4.965 4.974 4.892 4.928 1,464,676 -0.05(-0.91%)
Jun 29, 2021 4.974 5.038 4.974 4.974 1,809,825 -0.03(-0.55%)
Jun 28, 2021 5.001 5.019 4.965 5.001 2,426,783 -0.04(-0.72%)
Jun 25, 2021 5.019 5.038 5.003 5.038 1,632,354 +0.05(+1.09%)
Jun 24, 2021 4.965 4.992 4.956 4.983 1,411,831 +0.05(+1.11%)
Jun 23, 2021 4.956 4.974 4.929 4.928 1,472,654 -0.05(-0.91%)
Jun 22, 2021 4.974 4.983 4.947 4.974 2,750,546 +0.00(+0.00%)
Jun 21, 2021 4.883 4.983 4.874 4.974 2,204,509 +0.08(+1.67%)
Jun 18, 2021 4.919 4.947 4.874 4.892 2,502,494 -0.14(-2.71%)
Jun 17, 2021 5.083 5.128 5.006 5.028 3,319,807 -0.05(-1.07%)
Jun 16, 2021 5.019 5.083 5.001 5.083 2,895,467 +0.02(+0.36%)
Jun 15, 2021 5.047 5.074 5.024 5.065 1,148,427 +0.02(+0.36%)
Jun 14, 2021 5.038 5.074 5.033 5.047 1,377,180 -0.08(-1.60%)
Jun 11, 2021 5.110 5.147 5.110 5.128 1,002,436 -0.05(-0.88%)
Jun 10, 2021 5.228 5.229 5.174 5.174 1,028,840 -0.03(-0.52%)
Jun 09, 2021 5.210 5.228 5.183 5.201 2,258,894 -0.08(-1.55%)
Jun 08, 2021 5.256 5.310 5.256 5.283 2,527,113 -0.01(-0.17%)
Jun 07, 2021 5.274 5.310 5.256 5.292 2,050,254 -0.03(-0.51%)
Jun 04, 2021 5.310 5.329 5.265 5.319 2,628,840 +0.00(+0.00%)
Jun 03, 2021 5.265 5.360 5.257 5.319 3,730,258 +0.02(+0.34%)
Jun 02, 2021 5.274 5.324 5.265 5.301 1,953,606 +0.05(+0.87%)
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.