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 (%)
Nov 30, 2020 3.939 3.975 3.823 3.823 1,267,541 -0.18(-4.45%)
Nov 27, 2020 4.010 4.019 3.988 4.001 693,592 -0.05(-1.32%)
Nov 25, 2020 4.055 4.055 4.010 4.055 1,800,131 -0.06(-1.52%)
Nov 24, 2020 4.108 4.144 4.090 4.117 2,506,172 +0.04(+0.87%)
Nov 23, 2020 4.108 4.117 4.055 4.082 1,614,536 +0.04(+0.88%)
Nov 20, 2020 4.019 4.055 4.001 4.046 1,115,852 +0.05(+1.34%)
Nov 19, 2020 3.975 4.001 3.966 3.992 1,075,262 -0.05(-1.32%)
Nov 18, 2020 4.073 4.108 4.037 4.046 1,770,367 -0.07(-1.73%)
Nov 17, 2020 4.046 4.135 4.046 4.117 2,767,780 +0.08(+1.99%)
Nov 16, 2020 4.001 4.064 3.983 4.037 2,417,338 +0.17(+4.38%)
Nov 13, 2020 3.796 3.910 3.796 3.868 554,672 +0.06(+1.64%)
Nov 12, 2020 3.814 3.832 3.796 3.805 2,136,723 -0.10(-2.51%)
Nov 11, 2020 3.930 3.930 3.894 3.903 1,303,608 +0.04(+0.92%)
Nov 10, 2020 3.823 3.903 3.823 3.868 3,000,355 +0.00(+0.00%)
Nov 09, 2020 3.805 3.903 3.779 3.868 2,306,514 +0.19(+5.08%)
Nov 06, 2020 3.680 3.698 3.663 3.680 1,494,461 +0.02(+0.49%)
Nov 05, 2020 3.636 3.672 3.627 3.663 950,457 +0.07(+1.99%)
Nov 04, 2020 3.627 3.636 3.573 3.591 1,017,981 -0.13(-3.59%)
Nov 03, 2020 3.663 3.734 3.636 3.725 1,081,592 +0.12(+3.21%)
Nov 02, 2020 3.591 3.623 3.569 3.609 1,102,347 +0.10(+2.79%)
Oct 30, 2020 3.529 3.556 3.489 3.511 2,012,103 +0.00(+0.00%)
Oct 29, 2020 3.484 3.551 3.476 3.511 1,776,198 +0.07(+2.07%)
Oct 28, 2020 3.476 3.484 3.440 3.440 1,488,687 -0.09(-2.53%)
Oct 27, 2020 3.565 3.574 3.529 3.529 1,076,078 -0.04(-1.25%)
Oct 26, 2020 3.609 3.614 3.559 3.574 1,058,507 -0.07(-1.96%)
Oct 23, 2020 3.645 3.658 3.618 3.645 575,992 +0.03(+0.74%)
Oct 22, 2020 3.618 3.627 3.600 3.618 903,956 +0.00(+0.00%)
Oct 21, 2020 3.609 3.627 3.600 3.618 835,705 +0.04(+1.25%)
Oct 20, 2020 3.547 3.574 3.538 3.574 1,151,301 +0.00(+0.00%)
Oct 19, 2020 3.574 3.582 3.547 3.574 1,864,619 -0.02(-0.50%)
Oct 16, 2020 3.547 3.609 3.547 3.591 1,364,069 +0.03(+0.75%)
Oct 15, 2020 3.574 3.574 3.529 3.565 607,072 -0.02(-0.50%)
Oct 14, 2020 3.591 3.596 3.565 3.582 698,401 -0.03(-0.74%)
Oct 13, 2020 3.618 3.627 3.587 3.609 1,054,984 -0.05(-1.46%)
Oct 12, 2020 3.627 3.663 3.618 3.663 871,277 +0.02(+0.49%)
Oct 09, 2020 3.645 3.654 3.636 3.645 774,498 -0.04(-0.97%)
Oct 08, 2020 3.672 3.689 3.654 3.680 990,272 +0.00(+0.00%)
Oct 07, 2020 3.672 3.698 3.663 3.680 663,201 +0.04(+1.23%)
Oct 06, 2020 3.680 3.698 3.627 3.636 1,700,042 -0.03(-0.73%)
Oct 05, 2020 3.645 3.680 3.628 3.663 1,195,931 +0.05(+1.48%)
Oct 02, 2020 3.565 3.627 3.565 3.609 1,787,788 +0.02(+0.50%)
Oct 01, 2020 3.582 3.600 3.574 3.591 917,741 +0.02(+0.50%)
Sep 30, 2020 3.574 3.591 3.547 3.574 1,134,717 -0.09(-2.43%)
Sep 29, 2020 3.743 3.743 3.663 3.663 1,130,282 -0.05(-1.44%)
Sep 28, 2020 3.682 3.716 3.664 3.716 1,144,077 +0.09(+2.39%)
Sep 25, 2020 3.586 3.638 3.582 3.630 1,265,107 +0.03(+0.72%)
Sep 24, 2020 3.586 3.621 3.560 3.604 1,484,785 +0.01(+0.24%)
Sep 23, 2020 3.621 3.638 3.586 3.595 1,372,871 +0.03(+0.97%)
Sep 22, 2020 3.560 3.569 3.517 3.560 824,314 +0.01(+0.24%)
Sep 21, 2020 3.586 3.604 3.526 3.552 1,415,103 -0.11(-3.07%)
Sep 18, 2020 3.638 3.673 3.638 3.664 754,169 +0.01(+0.24%)
Sep 17, 2020 3.638 3.656 3.638 3.656 826,784 +0.00(+0.00%)
Sep 16, 2020 3.647 3.690 3.638 3.656 831,721 +0.00(+0.00%)
Sep 15, 2020 3.682 3.695 3.647 3.656 1,581,861 -0.01(-0.24%)
Sep 14, 2020 3.656 3.682 3.638 3.664 730,633 +0.07(+1.93%)
Sep 11, 2020 3.586 3.612 3.578 3.595 685,252 +0.03(+0.73%)
Sep 10, 2020 3.586 3.595 3.552 3.569 1,335,893 +0.00(+0.00%)
Sep 09, 2020 3.552 3.586 3.552 3.569 1,007,245 -0.02(-0.48%)
Sep 08, 2020 3.612 3.621 3.573 3.586 952,768 -0.07(-1.90%)
Sep 04, 2020 3.621 3.673 3.591 3.656 974,429 +0.10(+2.68%)
Sep 03, 2020 3.621 3.638 3.552 3.560 1,460,196 -0.08(-2.14%)
Sep 02, 2020 3.638 3.643 3.621 3.638 1,056,271 +0.01(+0.24%)
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.