Mitsubishi Ufj Financial Group Inc (NY: MUFG )

5.420 USD -0.030 (-0.55%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 5.400 5.440 5.385 5.420 1,490,267 -0.03(-0.55%)
Feb 23, 2021 5.480 5.510 5.400 5.450 1,489,672 -0.02(-0.37%)
Feb 22, 2021 5.340 5.480 5.330 5.470 2,053,529 +0.17(+3.21%)
Feb 19, 2021 5.290 5.320 5.280 5.300 1,408,600 +0.05(+0.95%)
Feb 18, 2021 5.260 5.290 5.215 5.250 1,309,308 -0.15(-2.78%)
Feb 17, 2021 5.390 5.410 5.340 5.400 1,861,961 +0.04(+0.75%)
Feb 16, 2021 5.320 5.430 5.280 5.360 1,775,782 +0.23(+4.48%)
Feb 12, 2021 5.070 5.140 5.070 5.130 951,100 +0.12(+2.40%)
Feb 11, 2021 5.020 5.030 4.980 5.010 1,007,732 -0.01(-0.20%)
Feb 10, 2021 5.000 5.030 4.950 5.020 1,239,415 +0.03(+0.60%)
Feb 09, 2021 4.980 5.010 4.960 4.990 692,729 -0.01(-0.20%)
Feb 08, 2021 5.000 5.030 4.980 5.000 1,355,993 +0.14(+2.88%)
Feb 05, 2021 4.840 4.870 4.810 4.860 785,700 +0.01(+0.21%)
Feb 04, 2021 4.860 4.890 4.800 4.850 1,096,966 +0.06(+1.25%)
Feb 03, 2021 4.750 4.800 4.750 4.790 1,000,114 +0.13(+2.79%)
Feb 02, 2021 4.640 4.680 4.620 4.660 1,521,356 +0.04(+0.87%)
Feb 01, 2021 4.610 4.650 4.570 4.620 1,451,424 +0.06(+1.32%)
Jan 29, 2021 4.570 4.610 4.530 4.560 1,737,800 -0.08(-1.72%)
Jan 28, 2021 4.620 4.690 4.620 4.640 1,125,383 +0.07(+1.53%)
Jan 27, 2021 4.610 4.630 4.550 4.570 1,996,583 -0.12(-2.56%)
Jan 26, 2021 4.660 4.700 4.640 4.690 1,212,226 +0.03(+0.64%)
Jan 25, 2021 4.640 4.670 4.597 4.660 1,890,015 -0.01(-0.21%)
Jan 22, 2021 4.680 4.690 4.630 4.670 999,200 -0.06(-1.27%)
Jan 21, 2021 4.740 4.740 4.700 4.730 1,237,844 -0.04(-0.84%)
Jan 20, 2021 4.770 4.770 4.740 4.770 728,037 -0.01(-0.21%)
Jan 19, 2021 4.760 4.800 4.740 4.780 1,459,564 -0.03(-0.62%)
Jan 15, 2021 4.800 4.860 4.770 4.810 2,622,000 -0.09(-1.84%)
Jan 14, 2021 4.890 4.950 4.860 4.900 2,121,011 +0.09(+1.87%)
Jan 13, 2021 4.800 4.820 4.780 4.810 868,972 +0.01(+0.21%)
Jan 12, 2021 4.780 4.810 4.760 4.800 1,274,131 +0.05(+1.05%)
Jan 11, 2021 4.680 4.780 4.660 4.750 2,862,499 +0.03(+0.64%)
Jan 08, 2021 4.700 4.730 4.660 4.720 6,177,900 +0.06(+1.29%)
Jan 07, 2021 4.670 4.690 4.640 4.660 952,765 +0.03(+0.65%)
Jan 06, 2021 4.540 4.630 4.530 4.630 1,358,465 +0.22(+4.99%)
Jan 05, 2021 4.410 4.440 4.390 4.410 804,745 +0.03(+0.68%)
Jan 04, 2021 4.430 4.430 4.360 4.380 1,539,962 -0.05(-1.13%)
Dec 31, 2020 4.430 4.430 4.430 861,246 +0.01(+0.23%)
Dec 30, 2020 4.430 4.478 4.420 4.420 861,246 +0.00(+0.00%)
Dec 29, 2020 4.420 4.480 4.405 4.420 1,699,302 -0.01(-0.23%)
Dec 28, 2020 4.390 4.460 4.380 4.430 1,348,501 +0.09(+2.07%)
Dec 24, 2020 4.370 4.375 4.340 4.340 573,300 -0.03(-0.69%)
Dec 23, 2020 4.320 4.380 4.310 4.370 1,891,694 +0.04(+0.92%)
Dec 22, 2020 4.380 4.380 4.320 4.330 1,769,540 -0.05(-1.14%)
Dec 21, 2020 4.360 4.400 4.340 4.380 1,966,320 +0.05(+1.15%)
Dec 18, 2020 4.350 4.370 4.320 4.330 1,358,200 -0.01(-0.23%)
Dec 17, 2020 4.330 4.350 4.300 4.340 1,326,141 +0.03(+0.70%)
Dec 16, 2020 4.340 4.340 4.292 4.310 1,105,199 +0.00(+0.00%)
Dec 15, 2020 4.320 4.340 4.300 4.310 2,230,317 -0.01(-0.23%)
Dec 14, 2020 4.360 4.400 4.310 4.320 1,603,613 +0.02(+0.47%)
Dec 11, 2020 4.290 4.320 4.280 4.300 1,345,700 +0.02(+0.47%)
Dec 10, 2020 4.260 4.280 4.240 4.280 1,218,217 +0.01(+0.23%)
Dec 09, 2020 4.300 4.330 4.260 4.270 1,141,660 -0.03(-0.70%)
Dec 08, 2020 4.290 4.340 4.290 4.300 1,427,110 -0.03(-0.69%)
Dec 07, 2020 4.350 4.395 4.325 4.330 1,696,208 -0.06(-1.37%)
Dec 04, 2020 4.360 4.400 4.360 4.390 1,417,600 +0.03(+0.69%)
Dec 03, 2020 4.360 4.400 4.350 4.360 1,719,722 -0.04(-0.91%)
Dec 02, 2020 4.390 4.420 4.375 4.400 2,059,089 +0.02(+0.46%)
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.