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 )

9.950 -0.020 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Dec 31, 2012 3.868 3.955 3.860 3.955 2,336,077 +0.09(+2.46%)
Dec 28, 2012 3.853 3.882 3.853 3.860 1,559,519 +0.01(+0.19%)
Dec 27, 2012 3.846 3.868 3.809 3.853 3,908,134 -0.01(-0.19%)
Dec 26, 2012 3.846 3.882 3.846 3.860 1,611,840 +0.01(+0.19%)
Dec 24, 2012 3.816 3.853 3.809 3.853 1,296,026 +0.00(+0.00%)
Dec 21, 2012 3.773 3.853 3.773 3.853 3,286,023 +0.01(+0.38%)
Dec 20, 2012 3.802 3.838 3.787 3.838 4,253,994 +0.09(+2.53%)
Dec 19, 2012 3.729 3.758 3.722 3.743 3,593,851 +0.15(+4.06%)
Dec 18, 2012 3.546 3.598 3.539 3.598 3,511,035 +0.16(+4.67%)
Dec 17, 2012 3.408 3.452 3.400 3.437 3,720,040 +0.07(+1.95%)
Dec 14, 2012 3.357 3.371 3.349 3.371 1,581,366 +0.05(+1.54%)
Dec 13, 2012 3.320 3.335 3.306 3.320 1,318,673 +0.00(+0.00%)
Dec 12, 2012 3.328 3.364 3.313 3.320 3,451,716 +0.00(+0.00%)
Dec 11, 2012 3.328 3.357 3.320 3.320 1,889,524 -0.03(-0.87%)
Dec 10, 2012 3.349 3.364 3.335 3.349 1,848,252 -0.04(-1.29%)
Dec 07, 2012 3.364 3.408 3.357 3.393 2,815,064 +0.07(+1.97%)
Dec 06, 2012 3.328 3.335 3.313 3.328 632,614 +0.01(+0.44%)
Dec 05, 2012 3.306 3.335 3.298 3.313 1,050,489 +0.01(+0.44%)
Dec 04, 2012 3.313 3.324 3.298 3.298 1,137,368 -0.07(-1.95%)
Nov 30, 2012 3.335 3.364 3.329 3.364 1,355,832 +0.00(+0.00%)
Nov 29, 2012 3.342 3.371 3.335 3.364 1,516,124 +0.05(+1.54%)
Nov 28, 2012 3.284 3.320 3.269 3.313 1,155,939 +0.01(+0.22%)
Nov 27, 2012 3.342 3.364 3.306 3.306 1,369,314 -0.04(-1.31%)
Nov 26, 2012 3.335 3.364 3.328 3.349 2,728,543 -0.02(-0.65%)
Nov 23, 2012 3.335 3.379 3.328 3.371 2,301,415 +0.06(+1.76%)
Nov 21, 2012 3.306 3.320 3.298 3.313 890,192 -0.01(-0.22%)
Nov 20, 2012 3.291 3.320 3.276 3.320 1,510,242 +0.01(+0.22%)
Nov 19, 2012 3.291 3.335 3.291 3.313 1,393,036 +0.03(+0.89%)
Nov 16, 2012 3.269 3.298 3.240 3.284 2,236,013 +0.08(+2.51%)
Nov 15, 2012 3.182 3.203 3.174 3.203 2,730,403 +0.09(+3.05%)
Nov 14, 2012 3.152 3.167 3.094 3.109 1,477,908 -0.07(-2.07%)
Nov 13, 2012 3.167 3.196 3.160 3.174 1,195,338 -0.01(-0.23%)
Nov 12, 2012 3.196 3.203 3.174 3.182 1,264,970 -0.04(-1.13%)
Nov 09, 2012 3.240 3.240 3.203 3.218 880,366 +0.03(+0.92%)
Nov 08, 2012 3.233 3.240 3.189 3.189 1,021,471 -0.01(-0.23%)
Nov 07, 2012 3.240 3.247 3.189 3.196 891,958 -0.07(-2.01%)
Nov 06, 2012 3.255 3.276 3.251 3.262 605,221 +0.01(+0.22%)
Nov 05, 2012 3.255 3.269 3.255 3.255 579,737 +0.00(+0.00%)
Nov 02, 2012 3.291 3.291 3.247 3.255 1,470,320 -0.04(-1.33%)
Nov 01, 2012 3.262 3.298 3.262 3.298 1,454,736 +0.02(+0.67%)
Oct 31, 2012 3.364 3.364 3.262 3.276 948,174 -0.02(-0.66%)
Oct 26, 2012 3.306 3.298 3.298 3.298 1,736,420 -0.02(-0.66%)
Oct 25, 2012 3.320 3.342 3.306 3.320 911,170 +0.01(+0.44%)
Oct 24, 2012 3.328 3.342 3.298 3.306 1,113,734 +0.01(+0.22%)
Oct 23, 2012 3.298 3.320 3.284 3.298 1,512,102 -0.04(-1.31%)
Oct 19, 2012 3.393 3.400 3.335 3.342 1,314,234 -0.06(-1.72%)
Oct 18, 2012 3.386 3.408 3.386 3.400 452,791 +0.02(+0.65%)
Oct 17, 2012 3.371 3.393 3.364 3.379 475,105 +0.00(+0.00%)
Oct 16, 2012 3.335 3.379 3.335 3.379 1,434,543 +0.07(+1.98%)
Oct 15, 2012 3.306 3.328 3.291 3.313 936,369 +0.00(+0.00%)
Oct 12, 2012 3.313 3.320 3.291 3.313 861,628 +0.00(+0.00%)
Oct 11, 2012 3.320 3.335 3.306 3.313 1,337,099 +0.03(+0.89%)
Oct 10, 2012 3.269 3.284 3.255 3.284 1,022,947 +0.01(+0.22%)
Oct 09, 2012 3.313 3.313 3.276 3.276 826,060 -0.09(-2.81%)
Oct 08, 2012 3.379 3.393 3.364 3.371 384,177 -0.03(-0.86%)
Oct 05, 2012 3.408 3.422 3.400 3.400 1,018,530 -0.03(-0.85%)
Oct 04, 2012 3.408 3.430 3.400 3.430 1,074,527 +0.09(+2.84%)
Oct 03, 2012 3.335 3.342 3.320 3.335 705,927 +0.01(+0.22%)
Oct 02, 2012 3.386 3.386 3.328 3.328 1,048,236 -0.04(-1.08%)
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.