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 )

10.33 +0.22 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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.