Indicators

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

9.760 -0.540 (-5.24%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	7.409	7.472	7.359	7.380	1,772,273	-0.02(-0.29%)
Apr 27, 2007	7.423	7.465	7.380	7.402	2,513,150	-0.18(-2.33%)
Apr 26, 2007	7.606	7.628	7.529	7.578	3,654,338	-0.18(-2.28%)
Apr 25, 2007	7.691	7.762	7.670	7.755	2,637,730	+0.06(+0.73%)
Apr 24, 2007	7.691	7.769	7.649	7.698	1,906,687	+0.01(+0.09%)
Apr 23, 2007	7.705	7.726	7.663	7.691	1,722,900	-0.09(-1.18%)
Apr 20, 2007	7.825	7.825	7.762	7.783	2,268,471	+0.00(+0.00%)
Apr 19, 2007	7.790	7.818	7.755	7.783	2,635,643	-0.13(-1.61%)
Apr 18, 2007	7.882	7.945	7.882	7.910	1,367,077	-0.01(-0.09%)
Apr 17, 2007	7.910	7.931	7.861	7.917	1,757,732	-0.06(-0.80%)
Apr 16, 2007	7.938	8.009	7.917	7.981	2,904,042	+0.00(+0.00%)
Apr 13, 2007	7.981	7.988	7.931	7.981	1,792,855	-0.11(-1.31%)
Apr 12, 2007	8.037	8.101	7.974	8.087	1,500,139	-0.05(-0.61%)
Apr 11, 2007	8.193	8.200	8.101	8.136	1,588,245	-0.11(-1.29%)
Apr 10, 2007	8.178	8.277	8.178	8.242	3,209,765	+0.08(+0.95%)
Apr 09, 2007	8.164	8.214	8.094	8.164	2,120,430	+0.00(+0.00%)
Apr 05, 2007	8.122	8.200	8.122	8.164	1,308,599	-0.06(-0.77%)
Apr 04, 2007	8.200	8.228	8.129	8.228	1,672,634	+0.09(+1.13%)
Apr 03, 2007	8.122	8.207	8.115	8.136	1,584,847	+0.15(+1.86%)

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.