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 )

9.910 -0.040 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2014 4.101 4.101 4.072 4.094 1,399,474 -0.01(-0.18%)
Sep 29, 2014 4.116 4.123 4.086 4.101 1,438,391 -0.07(-1.75%)
Sep 26, 2014 4.174 4.181 4.152 4.174 9,800,225 -0.01(-0.17%)
Sep 25, 2014 4.225 4.232 4.159 4.181 2,346,547 -0.05(-1.21%)
Sep 24, 2014 4.225 4.243 4.203 4.232 1,647,820 +0.02(+0.52%)
Sep 23, 2014 4.225 4.232 4.196 4.210 1,186,944 -0.01(-0.35%)
Sep 22, 2014 4.262 4.269 4.210 4.225 3,574,183 +0.03(+0.70%)
Sep 19, 2014 4.210 4.232 4.196 4.196 1,598,066 -0.01(-0.35%)
Sep 18, 2014 4.181 4.218 4.174 4.210 1,996,225 +0.07(+1.76%)
Sep 17, 2014 4.159 4.167 4.123 4.138 2,057,648 -0.05(-1.22%)
Sep 16, 2014 4.189 4.203 4.174 4.189 934,464 -0.04(-1.03%)
Sep 15, 2014 4.240 4.240 4.210 4.232 1,762,752 +0.00(+0.00%)
Sep 12, 2014 4.210 4.247 4.225 4.232 2,373,060 +0.01(+0.17%)
Sep 11, 2014 4.196 4.229 4.189 4.225 1,497,511 +0.04(+1.05%)
Sep 10, 2014 4.167 4.189 4.152 4.181 1,332,347 +0.07(+1.60%)
Sep 09, 2014 4.159 4.159 4.108 4.116 1,446,304 -0.09(-2.25%)
Sep 08, 2014 4.225 4.225 4.196 4.210 1,605,162 +0.00(+0.00%)
Sep 05, 2014 4.196 4.210 4.189 4.210 783,184 -0.03(-0.69%)
Sep 04, 2014 4.269 4.276 4.225 4.240 1,466,701 -0.04(-0.85%)
Sep 03, 2014 4.283 4.298 4.262 4.276 2,735,764 +0.02(+0.51%)
Sep 02, 2014 4.247 4.273 4.232 4.254 2,565,353 +0.04(+1.04%)
Aug 29, 2014 4.189 4.210 4.210 4.210 1,243,765 +0.04(+1.05%)
Aug 28, 2014 4.167 4.174 4.159 4.167 3,819,995 -0.01(-0.35%)
Aug 27, 2014 4.203 4.203 4.174 4.181 548,461 -0.01(-0.35%)
Aug 26, 2014 4.203 4.240 4.240 4.196 534,920 -0.04(-1.03%)
Aug 25, 2014 4.240 4.247 4.234 4.240 479,251 +0.01(+0.17%)
Aug 22, 2014 4.232 4.247 4.225 4.232 1,180,968 -0.01(-0.17%)
Aug 21, 2014 4.210 4.247 4.210 4.240 1,006,804 +0.07(+1.75%)
Aug 20, 2014 4.174 4.210 4.152 4.167 838,605 -0.04(-1.04%)
Aug 19, 2014 4.196 4.218 4.218 4.210 1,264,421 -0.01(-0.17%)
Aug 18, 2014 4.203 4.225 4.196 4.218 2,692,161 +0.04(+1.05%)
Aug 15, 2014 4.189 4.196 4.174 4.174 7,337,377 -0.02(-0.52%)
Aug 14, 2014 4.225 4.232 4.189 4.196 2,838,229 -0.04(-0.86%)
Aug 13, 2014 4.232 4.254 4.174 4.232 1,985,292 +0.06(+1.40%)
Aug 12, 2014 4.181 4.218 4.174 4.174 1,213,608 +0.00(+0.00%)
Aug 11, 2014 4.167 4.189 4.167 4.174 941,643 +0.02(+0.53%)
Aug 08, 2014 4.123 4.138 4.116 4.152 829,215 -0.02(-0.52%)
Aug 07, 2014 4.225 4.225 4.159 4.174 1,724,938 -0.01(-0.17%)
Aug 06, 2014 4.174 4.189 4.152 4.181 3,032,018 -0.05(-1.21%)
Aug 05, 2014 4.298 4.298 4.225 4.232 1,458,668 -0.08(-1.86%)
Aug 04, 2014 4.298 4.313 4.269 4.313 874,774 -0.05(-1.17%)
Aug 01, 2014 4.364 4.400 4.349 4.364 1,549,346 +0.06(+1.36%)
Jul 31, 2014 4.349 4.371 4.305 4.305 818,680 -0.05(-1.17%)
Jul 30, 2014 4.327 4.364 4.327 4.356 1,086,584 +0.06(+1.36%)
Jul 29, 2014 4.349 4.349 4.298 4.298 1,701,864 -0.06(-1.34%)
Jul 28, 2014 4.320 4.356 4.320 4.356 1,617,338 +0.09(+2.05%)
Jul 25, 2014 4.283 4.291 4.262 4.269 932,353 -0.01(-0.17%)
Jul 24, 2014 4.291 4.298 4.276 4.276 562,679 -0.01(-0.17%)
Jul 23, 2014 4.291 4.298 4.276 4.283 1,183,373 -0.01(-0.34%)
Jul 22, 2014 4.298 4.305 4.269 4.298 1,251,491 -0.02(-0.51%)
Jul 21, 2014 4.305 4.327 4.298 4.320 571,223 -0.02(-0.50%)
Jul 18, 2014 4.313 4.342 4.313 4.342 798,812 +0.03(+0.68%)
Jul 17, 2014 4.342 4.349 4.291 4.313 1,177,867 -0.05(-1.17%)
Jul 16, 2014 4.356 4.364 4.349 4.364 425,947 +0.00(+0.00%)
Jul 15, 2014 4.356 4.371 4.342 4.364 1,307,411 +0.03(+0.67%)
Jul 14, 2014 4.342 4.342 4.320 4.335 995,025 +0.03(+0.68%)
Jul 11, 2014 4.313 4.320 4.291 4.305 1,048,908 -0.01(-0.17%)
Jul 10, 2014 4.313 4.327 4.305 4.313 2,808,304 -0.09(-2.15%)
Jul 09, 2014 4.437 4.437 4.408 4.408 3,803,850 -0.04(-0.98%)
Jul 08, 2014 4.473 4.480 4.439 4.451 1,410,851 +0.00(+0.00%)
Jul 07, 2014 4.480 4.488 4.437 4.451 2,714,880 -0.09(-2.09%)
Jul 03, 2014 4.510 4.546 4.546 4.546 2,989,229 -0.04(-0.80%)
Jul 02, 2014 4.553 4.605 4.553 4.583 3,801,062 +0.01(+0.32%)
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.