Skip to main content

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

10.11 -0.07 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.510 5.530 5.470 5.510 936,217 -0.07(-1.25%)
Oct 28, 2021 5.570 5.590 5.560 5.580 786,309 +0.01(+0.18%)
Oct 27, 2021 5.630 5.640 5.570 5.570 1,473,074 -0.09(-1.59%)
Oct 26, 2021 5.700 5.660 1,771,865 -0.06(-1.05%)
Oct 25, 2021 5.720 5.740 5.710 5.720 1,007,929 -0.05(-0.87%)
Oct 22, 2021 5.820 5.830 5.760 5.770 815,460 -0.03(-0.52%)
Oct 21, 2021 5.810 5.830 5.765 5.800 1,627,927 -0.06(-1.02%)
Oct 20, 2021 5.810 5.880 5.800 5.860 1,869,817 +0.06(+1.03%)
Oct 19, 2021 5.810 5.820 5.780 5.800 917,760 -0.04(-0.68%)
Oct 18, 2021 5.850 5.860 5.830 5.840 2,670,094 -0.02(-0.34%)
Oct 15, 2021 5.820 5.880 5.800 5.860 1,513,322 +0.10(+1.74%)
Oct 14, 2021 5.790 5.795 5.750 5.760 1,135,918 -0.02(-0.35%)
Oct 13, 2021 5.830 5.845 5.765 5.780 1,346,036 -0.08(-1.37%)
Oct 12, 2021 5.870 5.899 5.840 5.860 1,317,148 +0.00(+0.00%)
Oct 11, 2021 5.900 5.960 5.860 5.860 1,031,472 +0.00(+0.00%)
Oct 08, 2021 5.860 5.915 5.831 5.860 2,018,062 -0.02(-0.34%)
Oct 07, 2021 5.910 5.956 5.880 5.880 2,421,473 -0.05(-0.84%)
Oct 06, 2021 5.850 5.930 5.845 5.930 2,621,286 +0.11(+1.89%)
Oct 05, 2021 5.750 5.840 5.750 5.820 1,238,579 +0.14(+2.46%)
Oct 04, 2021 5.750 5.790 5.650 5.680 2,319,414 -0.18(-3.07%)
Oct 01, 2021 5.870 5.890 5.810 5.860 1,995,073 -0.07(-1.18%)
Sep 30, 2021 5.960 5.960 5.885 5.930 2,335,576 -0.15(-2.47%)
Sep 29, 2021 6.110 6.120 6.005 6.080 1,524,485 -0.03(-0.49%)
Sep 28, 2021 6.250 6.303 6.110 6.110 2,739,626 -0.17(-2.71%)
Sep 27, 2021 6.130 6.300 6.130 6.280 6,822,093 +0.18(+2.95%)
Sep 24, 2021 6.070 6.100 6.055 6.100 1,420,530 +0.03(+0.49%)
Sep 23, 2021 5.930 6.080 5.930 6.070 1,530,573 +0.08(+1.34%)
Sep 22, 2021 5.940 6.010 5.940 5.990 2,088,972 +0.08(+1.35%)
Sep 21, 2021 5.850 5.910 5.801 5.910 5,134,339 +0.20(+3.50%)
Sep 20, 2021 5.730 5.740 5.665 5.710 1,552,479 -0.13(-2.23%)
Sep 17, 2021 5.890 5.900 5.795 5.840 2,769,663 -0.03(-0.51%)
Sep 16, 2021 5.870 5.890 5.840 5.870 905,203 -0.03(-0.51%)
Sep 15, 2021 5.820 5.910 5.820 5.900 1,149,494 +0.08(+1.37%)
Sep 14, 2021 5.880 5.900 5.820 5.820 1,146,016 -0.03(-0.51%)
Sep 13, 2021 5.790 5.870 5.780 5.850 1,190,441 +0.10(+1.74%)
Sep 10, 2021 5.780 5.790 5.750 5.750 963,208 +0.01(+0.17%)
Sep 09, 2021 5.700 5.740 5.700 5.740 1,094,212 +0.04(+0.70%)
Sep 08, 2021 5.750 5.780 5.700 5.700 983,850 +0.03(+0.53%)
Sep 07, 2021 5.680 5.700 5.650 5.670 1,129,134 +0.02(+0.35%)
Sep 03, 2021 5.570 5.660 5.570 5.650 1,585,296 +0.15(+2.73%)
Sep 02, 2021 5.540 5.540 5.500 5.500 1,302,212 -0.04(-0.72%)
Sep 01, 2021 5.530 5.570 5.510 5.540 1,415,443 +0.09(+1.65%)
Aug 31, 2021 5.390 5.460 5.390 5.450 1,361,712 +0.08(+1.49%)
Aug 30, 2021 5.430 5.440 5.370 5.370 952,474 -0.09(-1.65%)
Aug 27, 2021 5.420 5.470 5.411 5.460 888,823 +0.04(+0.74%)
Aug 26, 2021 5.480 5.498 5.420 5.420 843,013 -0.05(-0.91%)
Aug 25, 2021 5.430 5.480 5.420 5.470 1,311,354 +0.01(+0.18%)
Aug 24, 2021 5.440 5.470 5.420 5.460 929,107 +0.02(+0.37%)
Aug 23, 2021 5.450 5.460 5.430 5.440 1,049,355 +0.02(+0.37%)
Aug 20, 2021 5.390 5.435 5.380 5.420 1,573,789 +0.05(+0.93%)
Aug 19, 2021 5.400 5.430 5.360 5.370 1,866,585 -0.10(-1.83%)
Aug 18, 2021 5.490 5.530 5.460 5.470 817,337 -0.03(-0.55%)
Aug 17, 2021 5.520 5.525 5.460 5.500 977,129 -0.06(-1.08%)
Aug 16, 2021 5.550 5.570 5.500 5.560 1,871,046 -0.02(-0.36%)
Aug 13, 2021 5.580 5.600 5.550 5.580 1,095,694 -0.07(-1.24%)
Aug 12, 2021 5.600 5.660 5.590 5.650 1,360,135 +0.01(+0.18%)
Aug 11, 2021 5.590 5.670 5.580 5.640 2,188,869 +0.18(+3.30%)
Aug 10, 2021 5.450 5.490 5.440 5.460 3,021,469 +0.02(+0.37%)
Aug 09, 2021 5.390 5.460 5.390 5.440 2,800,825 +0.02(+0.37%)
Aug 06, 2021 5.400 5.460 5.390 5.420 1,823,925 +0.05(+0.93%)
Aug 05, 2021 5.360 5.380 5.340 5.370 1,492,184 +0.04(+0.75%)
Aug 04, 2021 5.330 5.350 5.320 5.330 814,435 -0.05(-0.93%)
Aug 03, 2021 5.350 5.380 5.300 5.380 917,894 +0.01(+0.19%)
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.