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 )

10.04 +0.28 (+2.82%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 17, 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 (%)
Jan 31, 2006 10.18 10.23 10.06 10.21 1,930,758 +0.15(+1.47%)
Jan 30, 2006 10.17 10.17 9.958 10.06 1,980,598 -0.03(-0.28%)
Jan 27, 2006 9.972 10.16 9.972 10.09 2,113,129 +0.29(+2.96%)
Jan 26, 2006 9.676 9.852 9.654 9.796 2,253,589 +0.43(+4.60%)
Jan 25, 2006 9.443 9.443 9.330 9.365 1,236,104 +0.03(+0.30%)
Jan 24, 2006 9.323 9.421 9.315 9.337 1,641,625 +0.03(+0.30%)
Jan 23, 2006 9.273 9.330 9.188 9.308 3,245,163 +0.19(+2.09%)
Jan 20, 2006 9.393 9.400 9.040 9.118 2,890,332 -0.44(-4.65%)
Jan 19, 2006 9.499 9.598 9.443 9.563 2,832,420 +0.20(+2.19%)
Jan 18, 2006 9.266 9.407 9.188 9.358 2,677,376 -0.08(-0.82%)
Jan 17, 2006 9.464 9.471 9.393 9.436 3,081,340 +0.08(+0.83%)
Jan 13, 2006 9.372 9.400 9.308 9.358 1,579,608 -0.05(-0.53%)
Jan 12, 2006 9.570 9.570 9.315 9.407 1,786,475 -0.25(-2.56%)
Jan 11, 2006 9.520 9.683 9.520 9.654 2,226,262 +0.19(+2.01%)
Jan 10, 2006 9.534 9.605 9.421 9.464 4,127,852 -0.55(-5.50%)
Jan 09, 2006 9.958 10.01 9.902 10.01 1,705,484 +0.13(+1.36%)
Jan 06, 2006 9.838 9.979 9.789 9.880 1,993,625 +0.01(+0.07%)
Jan 05, 2006 10.03 10.03 9.711 9.873 2,486,085 -0.18(-1.76%)
Jan 04, 2006 9.909 10.06 9.909 10.05 2,883,677 +0.07(+0.71%)
Jan 03, 2006 9.746 10.17 9.746 9.979 2,093,731 +0.31(+3.21%)
Dec 30, 2005 9.739 9.746 9.549 9.669 1,011,679 -0.07(-0.73%)
Dec 29, 2005 9.817 9.852 9.704 9.739 1,176,352 -0.19(-1.92%)
Dec 28, 2005 9.958 10.01 9.902 9.930 1,112,069 +0.04(+0.43%)
Dec 27, 2005 10.08 10.09 9.845 9.888 2,673,978 -0.25(-2.51%)
Dec 23, 2005 10.15 10.23 10.12 10.14 2,441,341 +0.06(+0.63%)
Dec 22, 2005 10.02 10.10 9.993 10.08 2,228,103 -0.04(-0.42%)
Dec 21, 2005 10.09 10.14 10.05 10.12 1,350,228 -0.03(-0.28%)
Dec 20, 2005 10.13 10.23 10.11 10.15 1,683,112 +0.14(+1.41%)
Dec 19, 2005 10.04 10.13 9.972 10.01 2,527,430 +0.07(+0.71%)
Dec 16, 2005 9.888 10.01 9.880 9.937 1,603,679 +0.15(+1.52%)
Dec 15, 2005 9.796 9.845 9.739 9.789 1,558,935 +0.04(+0.36%)
Dec 14, 2005 9.824 9.880 9.746 9.753 1,771,041 -0.05(-0.50%)
Dec 13, 2005 9.746 9.845 9.676 9.803 2,360,775 +0.04(+0.43%)
Dec 12, 2005 9.704 9.782 9.704 9.760 1,791,431 +0.17(+1.77%)
Dec 09, 2005 9.499 9.612 9.485 9.591 1,330,829 +0.30(+3.19%)
Dec 08, 2005 9.308 9.379 9.238 9.294 2,289,837 -0.20(-2.08%)
Dec 07, 2005 9.534 9.563 9.414 9.492 1,484,741 -0.13(-1.39%)
Dec 06, 2005 9.457 9.669 9.450 9.626 2,482,828 +0.38(+4.13%)
Dec 05, 2005 9.308 9.308 9.195 9.245 1,751,643 +0.15(+1.63%)
Dec 02, 2005 9.181 9.195 9.061 9.097 1,885,448 -0.21(-2.28%)
Dec 01, 2005 9.181 9.308 9.146 9.308 3,812,242 +0.37(+4.19%)
Nov 30, 2005 8.977 9.012 8.934 8.934 3,628,030 -0.23(-2.47%)
Nov 29, 2005 9.238 9.259 9.153 9.160 1,638,086 +0.09(+1.01%)
Nov 28, 2005 9.146 9.146 8.991 9.068 1,984,705 -0.22(-2.36%)
Nov 25, 2005 9.421 9.421 9.259 9.287 1,556,387 +0.08(+0.84%)
Nov 23, 2005 9.146 9.280 9.021 9.210 1,860,528 +0.15(+1.64%)
Nov 22, 2005 8.955 9.068 8.878 9.061 4,011,888 -0.22(-2.36%)
Nov 21, 2005 9.323 9.323 9.195 9.280 2,894,863 -0.11(-1.20%)
Nov 18, 2005 9.506 9.534 9.337 9.393 1,567,997 -0.11(-1.19%)
Nov 17, 2005 9.308 9.570 9.294 9.506 4,210,825 +0.44(+4.91%)
Nov 16, 2005 9.040 9.111 9.026 9.061 2,189,448 +0.06(+0.71%)
Nov 15, 2005 9.217 9.181 8.969 8.998 2,827,889 -0.21(-2.30%)
Nov 14, 2005 9.174 9.280 9.104 9.210 3,087,004 -0.21(-2.25%)
Nov 11, 2005 9.464 9.492 9.393 9.421 1,506,121 +0.05(+0.53%)
Nov 10, 2005 9.358 9.393 9.224 9.372 2,570,049 -0.12(-1.26%)
Nov 09, 2005 9.386 9.549 9.273 9.492 2,919,217 -0.15(-1.54%)
Nov 08, 2005 9.803 9.803 9.633 9.640 2,504,067 -0.32(-3.19%)
Nov 07, 2005 9.993 10.01 9.944 9.958 1,867,324 +0.02(+0.21%)
Nov 04, 2005 9.923 10.02 9.831 9.937 3,770,472 +0.10(+1.00%)
Nov 03, 2005 9.838 9.880 9.789 9.838 3,844,100 +0.04(+0.36%)
Nov 02, 2005 9.520 9.824 9.428 9.803 3,850,330 +0.56(+6.04%)
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.