Skip to main content

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

10.23 -0.07 (-0.63%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 5.283 5.292 5.224 5.256 3,880,797 -0.01(-0.17%)
May 28, 2021 5.238 5.279 5.210 5.265 2,569,565 +0.02(+0.35%)
May 27, 2021 5.192 5.274 5.192 5.247 3,856,670 -0.05(-0.86%)
May 26, 2021 5.274 5.319 5.247 5.292 2,728,647 -0.01(-0.17%)
May 25, 2021 5.292 5.347 5.292 5.301 2,981,816 -0.04(-0.68%)
May 24, 2021 5.274 5.374 5.269 5.338 2,787,867 +0.09(+1.73%)
May 21, 2021 5.219 5.283 5.201 5.247 2,931,142 -0.07(-1.37%)
May 20, 2021 5.329 5.338 5.265 5.319 2,125,100 -0.01(-0.17%)
May 19, 2021 5.274 5.360 5.256 5.329 2,935,371 +0.06(+1.21%)
May 18, 2021 5.256 5.310 5.242 5.265 2,490,089 +0.05(+1.05%)
May 17, 2021 5.147 5.228 5.124 5.210 1,716,900 +0.05(+1.06%)
May 14, 2021 5.101 5.188 5.101 5.156 1,423,933 +0.08(+1.61%)
May 13, 2021 5.001 5.101 5.001 5.074 1,832,926 +0.10(+2.01%)
May 12, 2021 5.038 5.074 4.947 4.974 2,632,419 -0.06(-1.26%)
May 11, 2021 5.019 5.083 5.010 5.038 2,042,465 -0.06(-1.25%)
May 10, 2021 5.138 5.174 5.101 5.101 1,561,738 +0.01(+0.18%)
May 07, 2021 5.038 5.110 5.038 5.092 1,028,262 +0.00(+0.00%)
May 06, 2021 5.028 5.101 5.010 5.092 2,451,507 +0.16(+3.32%)
May 05, 2021 4.938 4.956 4.883 4.928 1,799,583 +0.04(+0.74%)
May 04, 2021 4.892 4.910 4.851 4.892 1,655,345 -0.03(-0.55%)
May 03, 2021 4.910 4.956 4.892 4.919 1,587,975 +0.04(+0.74%)
Apr 30, 2021 4.883 4.915 4.874 4.883 1,545,909 -0.11(-2.19%)
Apr 29, 2021 4.965 4.992 4.928 4.992 2,167,975 +0.07(+1.48%)
Apr 28, 2021 4.910 4.938 4.892 4.919 859,255 +0.03(+0.56%)
Apr 27, 2021 4.883 4.901 4.847 4.892 1,029,987 +0.02(+0.37%)
Apr 26, 2021 4.883 4.901 4.865 4.874 1,041,924 -0.04(-0.74%)
Apr 23, 2021 4.828 4.919 4.828 4.910 1,062,462 +0.10(+2.08%)
Apr 22, 2021 4.865 4.865 4.801 4.810 1,257,447 -0.07(-1.49%)
Apr 21, 2021 4.801 4.892 4.792 4.883 1,050,003 +0.05(+0.94%)
Apr 20, 2021 4.883 4.892 4.792 4.837 1,634,525 -0.09(-1.85%)
Apr 19, 2021 4.883 4.965 4.883 4.928 1,067,503 -0.04(-0.73%)
Apr 16, 2021 4.956 4.992 4.947 4.965 1,225,444 +0.02(+0.37%)
Apr 15, 2021 4.956 4.974 4.919 4.947 1,492,965 +0.03(+0.55%)
Apr 14, 2021 4.856 4.928 4.856 4.919 1,057,486 +0.07(+1.50%)
Apr 13, 2021 4.874 4.892 4.837 4.847 1,834,221 -0.02(-0.37%)
Apr 12, 2021 4.901 4.915 4.865 4.865 1,108,169 -0.05(-0.93%)
Apr 09, 2021 4.883 4.928 4.865 4.910 2,232,699 +0.05(+0.93%)
Apr 08, 2021 4.847 4.874 4.810 4.865 1,448,410 -0.10(-2.01%)
Apr 07, 2021 4.947 4.974 4.919 4.965 1,059,041 +0.01(+0.18%)
Apr 06, 2021 4.974 4.983 4.910 4.956 1,220,707 -0.08(-1.62%)
Apr 05, 2021 5.038 5.056 5.001 5.038 1,982,366 +0.06(+1.28%)
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.