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 )

10.16 -0.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 31, 2013 4.670 4.699 4.641 4.670 1,622,918 -0.02(-0.47%)
Oct 30, 2013 4.692 4.714 4.670 4.692 1,577,771 -0.01(-0.31%)
Oct 29, 2013 4.678 4.707 4.662 4.707 1,230,495 +0.04(+0.78%)
Oct 28, 2013 4.678 4.707 4.663 4.670 3,163,685 +0.01(+0.31%)
Oct 25, 2013 4.641 4.685 4.641 4.656 1,237,505 -0.04(-0.93%)
Oct 24, 2013 4.685 4.718 4.670 4.699 1,172,624 +0.01(+0.31%)
Oct 23, 2013 4.699 4.707 4.648 4.685 1,323,700 -0.10(-2.13%)
Oct 22, 2013 4.794 4.802 4.772 4.787 1,348,823 +0.04(+0.77%)
Oct 21, 2013 4.743 4.765 4.736 4.750 941,623 -0.06(-1.21%)
Oct 18, 2013 4.794 4.823 4.787 4.809 1,244,147 +0.00(+0.00%)
Oct 17, 2013 4.758 4.809 4.743 4.809 3,403,693 +0.07(+1.54%)
Oct 16, 2013 4.685 4.736 4.670 4.736 1,975,174 +0.04(+0.93%)
Oct 15, 2013 4.699 4.710 4.670 4.692 657,804 -0.07(-1.53%)
Oct 14, 2013 4.707 4.780 4.692 4.765 691,188 +0.02(+0.46%)
Oct 11, 2013 4.707 4.750 4.707 4.743 472,118 +0.06(+1.25%)
Oct 10, 2013 4.663 4.688 4.641 4.685 720,098 +0.01(+0.16%)
Oct 09, 2013 4.634 4.685 4.619 4.678 1,191,830 +0.13(+2.89%)
Oct 08, 2013 4.561 4.583 4.524 4.546 774,642 -0.01(-0.32%)
Oct 07, 2013 4.546 4.568 4.532 4.561 592,931 -0.06(-1.26%)
Oct 04, 2013 4.568 4.626 4.568 4.619 864,533 +0.02(+0.48%)
Oct 03, 2013 4.612 4.619 4.575 4.597 799,008 -0.04(-0.79%)
Oct 02, 2013 4.597 4.634 4.568 4.634 1,161,021 -0.01(-0.31%)
Oct 01, 2013 4.641 4.663 4.626 4.648 619,214 -0.11(-2.30%)
Sep 27, 2013 4.743 4.780 4.736 4.758 1,365,226 -0.07(-1.36%)
Sep 26, 2013 4.787 4.831 4.787 4.823 1,289,559 +0.07(+1.38%)
Sep 25, 2013 4.794 4.794 4.745 4.758 701,885 -0.04(-0.91%)
Sep 24, 2013 4.802 4.823 4.774 4.802 697,774 +0.01(+0.30%)
Sep 23, 2013 4.780 4.794 4.750 4.787 1,218,540 +0.00(+0.00%)
Sep 20, 2013 4.831 4.831 4.772 4.787 994,807 -0.05(-1.06%)
Sep 19, 2013 4.823 4.853 4.809 4.838 1,287,351 -0.03(-0.60%)
Sep 18, 2013 4.721 4.882 4.714 4.867 4,128,667 +0.18(+3.73%)
Sep 17, 2013 4.656 4.692 4.648 4.692 1,059,946 +0.01(+0.16%)
Sep 16, 2013 4.685 4.710 4.612 4.685 771,267 +0.07(+1.58%)
Sep 13, 2013 4.626 4.648 4.612 4.612 1,100,891 -0.03(-0.63%)
Sep 12, 2013 4.626 4.656 4.605 4.641 2,289,668 +0.01(+0.16%)
Sep 11, 2013 4.634 4.648 4.597 4.634 890,333 -0.06(-1.24%)
Sep 10, 2013 4.678 4.699 4.670 4.692 2,006,926 +0.07(+1.42%)
Sep 09, 2013 4.561 4.626 4.553 4.626 1,463,531 +0.09(+2.09%)
Sep 06, 2013 4.510 4.561 4.480 4.532 1,443,163 -0.01(-0.16%)
Sep 05, 2013 4.495 4.553 4.495 4.539 3,126,292 -0.04(-0.80%)
Sep 04, 2013 4.502 4.583 4.502 4.575 2,303,474 +0.13(+2.96%)
Sep 03, 2013 4.429 4.459 4.415 4.444 3,118,399 +0.19(+4.46%)
Aug 30, 2013 4.291 4.291 4.247 4.254 1,091,454 -0.09(-2.02%)
Aug 29, 2013 4.335 4.371 4.335 4.342 623,736 -0.03(-0.67%)
Aug 28, 2013 4.356 4.400 4.342 4.371 1,021,918 -0.01(-0.33%)
Aug 27, 2013 4.400 4.415 4.371 4.386 2,727,362 -0.04(-0.82%)
Aug 26, 2013 4.429 4.451 4.408 4.422 2,762,645 -0.07(-1.46%)
Aug 23, 2013 4.466 4.502 4.451 4.488 1,567,209 +0.07(+1.49%)
Aug 22, 2013 4.415 4.437 4.408 4.422 923,262 +0.09(+2.19%)
Aug 21, 2013 4.382 4.382 4.313 4.327 1,903,811 -0.10(-2.31%)
Aug 20, 2013 4.393 4.444 4.386 4.429 2,056,441 +0.01(+0.17%)
Aug 19, 2013 4.459 4.473 4.400 4.422 4,164,560 -0.06(-1.30%)
Aug 16, 2013 4.459 4.488 4.444 4.480 3,195,817 +0.01(+0.33%)
Aug 15, 2013 4.473 4.510 4.459 4.466 1,942,362 -0.04(-0.97%)
Aug 14, 2013 4.502 4.532 4.495 4.510 1,169,143 -0.07(-1.44%)
Aug 13, 2013 4.553 4.583 4.510 4.575 910,042 +0.02(+0.48%)
Aug 12, 2013 4.553 4.583 4.539 4.553 1,257,159 -0.04(-0.95%)
Aug 09, 2013 4.583 4.623 4.575 4.597 855,336 +0.01(+0.32%)
Aug 08, 2013 4.590 4.612 4.546 4.583 1,118,773 -0.01(-0.16%)
Aug 07, 2013 4.612 4.641 4.583 4.590 2,861,053 -0.09(-1.87%)
Aug 06, 2013 4.692 4.699 4.663 4.678 995,349 -0.04(-0.93%)
Aug 05, 2013 4.663 4.721 4.656 4.721 1,884,259 +0.04(+0.78%)
Aug 02, 2013 4.663 4.692 4.641 4.685 3,084,713 +0.05(+1.10%)
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.