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 )

10.31 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2019 4.366 4.383 4.324 4.358 1,353,462 -0.06(-1.33%)
Oct 30, 2019 4.417 4.425 4.383 4.417 825,569 -0.03(-0.57%)
Oct 29, 2019 4.433 4.450 4.408 4.442 529,540 +0.06(+1.34%)
Oct 28, 2019 4.366 4.396 4.366 4.383 925,507 +0.01(+0.19%)
Oct 25, 2019 4.375 4.375 4.316 4.375 899,014 +0.00(+0.00%)
Oct 24, 2019 4.375 4.391 4.358 4.375 676,497 +0.02(+0.39%)
Oct 23, 2019 4.341 4.366 4.257 4.358 708,443 +0.04(+0.97%)
Oct 22, 2019 4.316 4.358 4.299 4.316 769,032 +0.00(+0.00%)
Oct 21, 2019 4.282 4.332 4.282 4.316 940,586 +0.08(+1.79%)
Oct 18, 2019 4.248 4.257 4.215 4.240 1,829,411 -0.02(-0.40%)
Oct 17, 2019 4.248 4.257 4.240 4.257 805,248 +0.00(+0.00%)
Oct 16, 2019 4.274 4.282 4.253 4.257 1,130,168 +0.00(+0.00%)
Oct 15, 2019 4.232 4.282 4.206 4.257 1,163,807 +0.05(+1.20%)
Oct 14, 2019 4.189 4.223 4.181 4.206 632,765 -0.03(-0.60%)
Oct 11, 2019 4.215 4.248 4.194 4.232 1,110,365 +0.06(+1.41%)
Oct 10, 2019 4.147 4.181 4.131 4.173 1,106,381 +0.02(+0.40%)
Oct 09, 2019 4.114 4.181 4.114 4.156 1,064,634 +0.01(+0.20%)
Oct 08, 2019 4.139 4.173 4.131 4.147 921,753 -0.04(-1.00%)
Oct 07, 2019 4.189 4.206 4.168 4.189 1,229,081 -0.03(-0.60%)
Oct 04, 2019 4.198 4.232 4.181 4.215 778,718 -0.01(-0.20%)
Oct 03, 2019 4.240 4.240 4.177 4.223 1,160,889 -0.01(-0.20%)
Oct 02, 2019 4.248 4.257 4.223 4.232 2,231,746 -0.02(-0.40%)
Oct 01, 2019 4.324 4.324 4.240 4.248 804,817 -0.03(-0.59%)
Sep 30, 2019 4.257 4.299 4.248 4.274 1,162,100 -0.02(-0.39%)
Sep 27, 2019 4.349 4.358 4.261 4.290 1,675,117 -0.00(-0.10%)
Sep 26, 2019 4.320 4.328 4.278 4.295 1,380,433 -0.02(-0.57%)
Sep 25, 2019 4.295 4.340 4.270 4.320 700,678 +0.04(+0.96%)
Sep 24, 2019 4.328 4.336 4.262 4.278 823,639 -0.03(-0.76%)
Sep 23, 2019 4.295 4.311 4.278 4.311 760,632 +0.00(+0.00%)
Sep 20, 2019 4.303 4.344 4.303 4.311 695,216 +0.01(+0.19%)
Sep 19, 2019 4.311 4.320 4.287 4.303 557,262 +0.01(+0.19%)
Sep 18, 2019 4.303 4.311 4.264 4.295 855,428 -0.01(-0.19%)
Sep 17, 2019 4.320 4.352 4.303 4.303 1,649,077 -0.01(-0.19%)
Sep 16, 2019 4.328 4.352 4.303 4.311 883,764 -0.04(-0.95%)
Sep 13, 2019 4.303 4.361 4.295 4.352 940,486 +0.05(+1.15%)
Sep 12, 2019 4.328 4.328 4.270 4.303 2,217,156 -0.05(-1.13%)
Sep 11, 2019 4.336 4.352 4.311 4.352 805,617 +0.15(+3.52%)
Sep 10, 2019 4.196 4.217 4.171 4.204 1,668,903 +0.13(+3.23%)
Sep 09, 2019 4.056 4.081 4.023 4.073 1,191,502 +0.05(+1.23%)
Sep 06, 2019 4.032 4.048 4.015 4.023 637,119 +0.00(+0.00%)
Sep 05, 2019 3.990 4.040 3.982 4.023 1,714,895 +0.03(+0.82%)
Sep 04, 2019 3.949 4.011 3.949 3.990 2,244,681 +0.03(+0.83%)
Sep 03, 2019 3.941 3.974 3.933 3.958 1,026,082 -0.01(-0.21%)
Aug 30, 2019 3.974 3.990 3.949 3.966 1,105,418 +0.03(+0.84%)
Aug 29, 2019 3.916 3.945 3.912 3.933 867,429 +0.05(+1.27%)
Aug 28, 2019 3.859 3.912 3.842 3.883 1,187,903 +0.02(+0.43%)
Aug 27, 2019 3.892 3.908 3.859 3.867 2,980,008 -0.02(-0.63%)
Aug 26, 2019 3.859 3.912 3.818 3.892 1,208,917 +0.08(+2.16%)
Aug 23, 2019 3.851 3.883 3.801 3.809 995,180 -0.07(-1.70%)
Aug 22, 2019 3.842 3.883 3.842 3.875 740,616 +0.02(+0.43%)
Aug 21, 2019 3.908 3.920 3.851 3.859 1,755,098 -0.06(-1.47%)
Aug 20, 2019 3.925 3.941 3.892 3.916 2,267,864 -0.02(-0.42%)
Aug 19, 2019 3.908 3.966 3.908 3.933 817,594 +0.01(+0.21%)
Aug 16, 2019 3.875 3.933 3.875 3.925 1,690,761 +0.07(+1.71%)
Aug 15, 2019 3.834 3.871 3.834 3.859 1,769,885 +0.03(+0.86%)
Aug 14, 2019 3.867 3.875 3.809 3.826 1,413,677 -0.12(-2.92%)
Aug 13, 2019 3.908 3.974 3.908 3.941 1,335,392 +0.02(+0.63%)
Aug 12, 2019 3.941 3.958 3.908 3.916 895,044 -0.05(-1.24%)
Aug 09, 2019 3.958 3.974 3.933 3.966 1,440,021 -0.03(-0.82%)
Aug 08, 2019 3.941 3.999 3.941 3.999 1,272,607 +0.03(+0.83%)
Aug 07, 2019 3.941 3.966 3.900 3.966 1,712,523 -0.01(-0.21%)
Aug 06, 2019 3.974 3.982 3.883 3.974 2,142,654 +0.07(+1.68%)
Aug 05, 2019 3.933 3.974 3.871 3.908 1,948,962 -0.07(-1.66%)
Aug 02, 2019 4.007 4.032 3.949 3.974 1,042,216 -0.07(-1.83%)
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.