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 (%)
Dec 31, 2013 4.860 4.875 4.875 4.875 860,330 +0.01(+0.15%)
Dec 30, 2013 4.860 4.882 4.845 4.867 2,144,195 +0.12(+2.46%)
Dec 27, 2013 4.743 4.772 4.721 4.750 1,627,771 +0.04(+0.93%)
Dec 26, 2013 4.656 4.729 4.626 4.707 2,461,191 +0.12(+2.71%)
Dec 24, 2013 4.575 4.605 4.575 4.583 627,902 -0.05(-1.10%)
Dec 23, 2013 4.619 4.648 4.619 4.634 1,269,062 +0.01(+0.32%)
Dec 20, 2013 4.605 4.619 4.575 4.619 1,331,649 +0.02(+0.48%)
Dec 19, 2013 4.619 4.634 4.583 4.597 1,885,895 -0.05(-1.10%)
Dec 18, 2013 4.546 4.674 4.546 4.648 3,787,881 +0.16(+3.58%)
Dec 17, 2013 4.510 4.510 4.473 4.488 694,825 -0.03(-0.65%)
Dec 16, 2013 4.495 4.539 4.480 4.517 1,224,381 +0.02(+0.49%)
Dec 13, 2013 4.502 4.524 4.473 4.495 2,171,968 -0.09(-1.91%)
Dec 12, 2013 4.561 4.612 4.561 4.583 1,447,093 +0.02(+0.48%)
Dec 11, 2013 4.590 4.590 4.539 4.561 1,929,771 -0.04(-0.79%)
Dec 10, 2013 4.561 4.619 4.517 4.597 1,740,313 -0.03(-0.63%)
Dec 09, 2013 4.626 4.634 4.605 4.626 858,200 -0.01(-0.31%)
Dec 06, 2013 4.626 4.663 4.619 4.641 2,808,772 +0.04(+0.95%)
Dec 05, 2013 4.597 4.619 4.575 4.597 978,881 -0.01(-0.32%)
Dec 04, 2013 4.605 4.656 4.583 4.612 1,325,826 -0.07(-1.40%)
Dec 03, 2013 4.685 4.692 4.634 4.678 2,499,229 -0.03(-0.62%)
Dec 02, 2013 4.743 4.772 4.699 4.707 1,486,258 -0.03(-0.62%)
Nov 29, 2013 4.729 4.787 4.721 4.736 989,737 +0.00(+0.00%)
Nov 27, 2013 4.729 4.750 4.714 4.736 2,265,199 -0.04(-0.92%)
Nov 26, 2013 4.736 4.794 4.750 4.780 2,294,660 +0.04(+0.92%)
Nov 25, 2013 4.750 4.765 4.729 4.736 4,078,101 -0.05(-1.07%)
Nov 22, 2013 4.765 4.802 4.750 4.787 4,784,288 -0.07(-1.50%)
Nov 21, 2013 4.802 4.867 4.802 4.860 2,814,358 +0.06(+1.22%)
Nov 20, 2013 4.802 4.831 4.765 4.802 1,116,017 -0.02(-0.45%)
Nov 19, 2013 4.823 4.853 4.809 4.823 1,297,352 -0.05(-1.05%)
Nov 18, 2013 4.853 4.918 4.853 4.875 2,966,566 +0.01(+0.30%)
Nov 15, 2013 4.823 4.860 4.816 4.860 3,706,440 +0.12(+2.62%)
Nov 14, 2013 4.750 4.845 4.692 4.736 6,684,275 +0.12(+2.53%)
Nov 12, 2013 4.583 4.619 4.583 4.619 1,826,197 +0.07(+1.44%)
Nov 11, 2013 4.546 4.561 4.539 4.553 641,750 +0.00(+0.00%)
Nov 08, 2013 4.524 4.568 4.510 4.553 1,155,799 +0.02(+0.48%)
Nov 07, 2013 4.583 4.590 4.532 4.532 2,520,865 -0.08(-1.74%)
Nov 06, 2013 4.590 4.626 4.590 4.612 1,585,859 +0.05(+1.12%)
Nov 05, 2013 4.553 4.568 4.532 4.561 1,149,582 -0.08(-1.73%)
Nov 04, 2013 4.641 4.648 4.605 4.641 795,698 +0.00(+0.00%)
Nov 01, 2013 4.612 4.641 4.597 4.641 990,935 -0.03(-0.63%)
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%)
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.