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 )

10.14 +0.12 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Jul 31, 2019 3.966 4.114 3.953 4.089 3,195,533 +0.16(+3.97%)
Jul 30, 2019 3.949 3.958 3.933 3.933 828,226 -0.04(-1.04%)
Jul 29, 2019 3.990 3.999 3.974 3.974 717,280 -0.02(-0.41%)
Jul 26, 2019 3.999 4.007 3.982 3.990 839,485 +0.02(+0.62%)
Jul 25, 2019 3.982 4.007 3.966 3.966 537,013 -0.06(-1.43%)
Jul 24, 2019 3.999 4.032 3.999 4.023 740,658 -0.01(-0.20%)
Jul 23, 2019 3.982 4.032 3.982 4.032 711,747 +0.06(+1.45%)
Jul 22, 2019 3.966 3.990 3.958 3.974 747,244 +0.03(+0.84%)
Jul 19, 2019 3.941 3.974 3.937 3.941 967,347 -0.01(-0.21%)
Jul 18, 2019 3.933 3.966 3.925 3.949 841,403 +0.00(+0.00%)
Jul 17, 2019 3.958 3.982 3.941 3.949 973,120 +0.02(+0.42%)
Jul 16, 2019 3.974 3.982 3.925 3.933 1,324,619 -0.07(-1.85%)
Jul 15, 2019 3.974 4.023 3.958 4.007 2,035,251 +0.02(+0.62%)
Jul 12, 2019 3.999 4.015 3.974 3.982 960,297 -0.03(-0.82%)
Jul 11, 2019 3.990 4.019 3.978 4.015 1,695,639 +0.03(+0.83%)
Jul 10, 2019 3.986 4.003 3.966 3.982 1,713,750 +0.02(+0.42%)
Jul 09, 2019 3.982 3.982 3.953 3.966 1,079,251 -0.02(-0.62%)
Jul 08, 2019 3.982 4.011 3.966 3.990 1,097,404 +0.01(+0.21%)
Jul 05, 2019 3.941 3.982 3.933 3.982 1,128,754 +0.05(+1.26%)
Jul 03, 2019 3.941 3.958 3.925 3.933 592,270 +0.00(+0.00%)
Jul 02, 2019 3.941 3.958 3.925 3.933 1,352,120 -0.01(-0.21%)
Jul 01, 2019 3.949 3.958 3.916 3.941 1,502,468 +0.03(+0.84%)
Jun 28, 2019 3.892 3.920 3.875 3.908 916,178 +0.03(+0.85%)
Jun 27, 2019 3.883 3.916 3.859 3.875 1,177,503 +0.00(+0.00%)
Jun 26, 2019 3.834 3.879 3.834 3.875 756,535 +0.04(+1.07%)
Jun 25, 2019 3.826 3.867 3.814 3.834 1,403,770 +0.01(+0.22%)
Jun 24, 2019 3.818 3.834 3.801 3.826 1,314,115 +0.00(+0.00%)
Jun 21, 2019 3.842 3.867 3.826 3.826 955,314 -0.03(-0.85%)
Jun 20, 2019 3.842 3.863 3.814 3.859 1,827,023 +0.04(+1.08%)
Jun 19, 2019 3.809 3.859 3.801 3.818 1,241,351 -0.03(-0.85%)
Jun 18, 2019 3.818 3.867 3.814 3.851 2,762,456 +0.04(+1.08%)
Jun 17, 2019 3.809 3.809 3.772 3.809 1,287,457 +0.02(+0.43%)
Jun 14, 2019 3.851 3.851 3.768 3.793 2,147,756 -0.04(-1.07%)
Jun 13, 2019 3.711 3.859 3.711 3.834 2,186,564 -0.02(-0.43%)
Jun 12, 2019 3.908 3.908 3.842 3.851 1,800,546 -0.06(-1.47%)
Jun 11, 2019 3.867 3.916 3.867 3.908 2,197,854 +0.04(+1.06%)
Jun 10, 2019 3.851 3.867 3.818 3.867 1,523,047 +0.02(+0.43%)
Jun 07, 2019 3.826 3.851 3.826 3.851 852,855 +0.02(+0.43%)
Jun 06, 2019 3.818 3.851 3.805 3.834 1,335,650 +0.01(+0.22%)
Jun 05, 2019 3.859 3.863 3.805 3.826 1,397,540 -0.02(-0.43%)
Jun 04, 2019 3.801 3.842 3.793 3.842 1,234,146 +0.07(+1.74%)
Jun 03, 2019 3.768 3.818 3.756 3.776 2,384,127 +0.00(+0.00%)
May 31, 2019 3.735 3.801 3.727 3.776 2,206,582 +0.01(+0.22%)
May 30, 2019 3.785 3.818 3.752 3.768 3,706,186 -0.02(-0.65%)
May 29, 2019 3.801 3.826 3.760 3.793 2,822,101 -0.02(-0.43%)
May 28, 2019 3.867 3.867 3.809 3.809 2,656,013 -0.02(-0.43%)
May 24, 2019 3.776 3.842 3.776 3.826 2,771,020 +0.07(+1.97%)
May 23, 2019 3.776 3.785 3.744 3.752 1,806,130 -0.05(-1.30%)
May 22, 2019 3.801 3.826 3.781 3.801 2,022,158 -0.01(-0.22%)
May 21, 2019 3.818 3.818 3.776 3.809 1,974,984 +0.05(+1.31%)
May 20, 2019 3.760 3.789 3.756 3.760 2,271,244 +0.00(+0.00%)
May 17, 2019 3.760 3.818 3.760 3.760 1,663,900 +0.01(+0.22%)
May 16, 2019 3.702 3.776 3.694 3.752 6,090,676 -0.06(-1.51%)
May 15, 2019 3.735 3.851 3.735 3.809 2,324,981 -0.05(-1.28%)
May 14, 2019 3.826 3.892 3.826 3.859 2,403,591 +0.06(+1.52%)
May 13, 2019 3.834 3.839 3.776 3.801 2,969,786 -0.10(-2.53%)
May 10, 2019 3.892 3.908 3.842 3.900 11,457,212 -0.04(-1.04%)
May 09, 2019 3.925 3.955 3.892 3.941 1,594,591 -0.02(-0.62%)
May 08, 2019 3.974 4.015 3.958 3.966 2,427,960 -0.02(-0.62%)
May 07, 2019 3.990 4.031 3.974 3.990 1,279,661 -0.06(-1.42%)
May 06, 2019 4.064 4.073 3.999 4.048 1,170,950 -0.02(-0.61%)
May 03, 2019 4.040 4.089 4.032 4.073 752,097 +0.04(+1.02%)
May 02, 2019 4.032 4.056 4.019 4.032 569,385 -0.03(-0.81%)
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.