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 )

9.910 -0.150 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 10.86 10.88 10.65 10.74 2,930,686 -0.20(-1.81%)
Mar 30, 2006 10.73 10.99 10.66 10.94 6,202,469 +0.58(+5.59%)
Mar 29, 2006 10.18 10.37 10.18 10.36 1,538,263 +0.31(+3.09%)
Mar 28, 2006 10.10 10.16 10.03 10.05 1,699,962 -0.17(-1.66%)
Mar 27, 2006 10.23 10.25 10.21 10.22 1,139,396 +0.04(+0.35%)
Mar 24, 2006 10.10 10.23 10.06 10.18 1,090,830 +0.18(+1.84%)
Mar 23, 2006 10.15 10.15 9.944 10.00 1,797,802 -0.22(-2.14%)
Mar 22, 2006 10.18 10.23 10.12 10.22 1,363,679 +0.02(+0.21%)
Mar 21, 2006 10.28 10.35 10.18 10.20 1,714,546 -0.08(-0.76%)
Mar 20, 2006 10.35 10.37 10.25 10.28 2,106,333 +0.08(+0.76%)
Mar 17, 2006 10.21 10.23 10.11 10.20 2,006,227 +0.16(+1.62%)
Mar 16, 2006 10.02 10.07 9.958 10.04 3,282,119 -0.19(-1.86%)
Mar 15, 2006 10.24 10.28 10.16 10.23 2,972,031 -0.20(-1.90%)
Mar 14, 2006 10.24 10.45 10.17 10.42 4,180,666 +0.11(+1.03%)
Mar 13, 2006 10.22 10.36 10.22 10.32 1,954,404 +0.16(+1.53%)
Mar 10, 2006 10.11 10.17 10.04 10.16 2,006,935 +0.18(+1.84%)
Mar 09, 2006 10.18 10.28 9.965 9.979 2,769,695 +0.01(+0.14%)
Mar 08, 2006 10.01 10.03 9.746 9.965 3,149,446 -0.04(-0.35%)
Mar 07, 2006 10.00 10.05 9.880 10.00 1,947,041 -0.06(-0.56%)
Mar 06, 2006 10.17 10.18 10.01 10.06 2,565,518 -0.25(-2.47%)
Mar 03, 2006 10.36 10.38 10.21 10.31 2,686,297 -0.04(-0.41%)
Mar 02, 2006 10.40 10.44 10.31 10.35 3,124,951 -0.20(-1.94%)
Mar 01, 2006 10.51 10.59 10.45 10.56 2,571,323 +0.04(+0.34%)
Feb 28, 2006 10.44 10.66 10.49 10.52 3,504,278 +0.08(+0.81%)
Feb 27, 2006 10.25 10.45 10.25 10.44 3,308,597 +0.30(+3.00%)
Feb 24, 2006 10.06 10.23 10.03 10.13 2,933,234 +0.26(+2.65%)
Feb 23, 2006 9.880 9.979 9.824 9.873 3,324,880 +0.14(+1.45%)
Feb 22, 2006 9.534 9.782 9.506 9.732 4,972,877 +0.16(+1.70%)
Feb 21, 2006 9.605 9.647 9.499 9.570 1,626,475 -0.23(-2.31%)
Feb 17, 2006 9.541 9.803 9.541 9.796 2,175,713 -0.20(-1.98%)
Feb 16, 2006 9.866 9.993 9.838 9.993 1,867,749 +0.16(+1.65%)
Feb 15, 2006 9.880 9.923 9.767 9.831 1,361,697 +0.00(+0.00%)
Feb 14, 2006 9.640 9.838 9.612 9.831 1,713,979 +0.23(+2.35%)
Feb 13, 2006 9.718 9.718 9.549 9.605 1,617,696 -0.08(-0.87%)
Feb 10, 2006 9.739 9.775 9.584 9.690 1,374,157 -0.04(-0.44%)
Feb 09, 2006 9.767 9.888 9.711 9.732 2,305,412 +0.01(+0.07%)
Feb 08, 2006 9.711 9.760 9.619 9.725 959,715 -0.06(-0.58%)
Feb 07, 2006 9.767 9.859 9.746 9.782 1,419,183 -0.01(-0.07%)
Feb 06, 2006 9.852 9.873 9.732 9.789 1,626,900 -0.23(-2.26%)
Feb 03, 2006 9.944 10.09 9.902 10.01 1,520,989 +0.04(+0.42%)
Feb 02, 2006 10.09 10.12 9.944 9.972 1,101,025 -0.12(-1.19%)
Feb 01, 2006 10.06 10.10 9.958 10.09 1,154,122 -0.11(-1.11%)
Jan 31, 2006 10.18 10.23 10.06 10.21 1,930,758 +0.15(+1.47%)
Jan 30, 2006 10.17 10.17 9.958 10.06 1,980,598 -0.03(-0.28%)
Jan 27, 2006 9.972 10.16 9.972 10.09 2,113,129 +0.29(+2.96%)
Jan 26, 2006 9.676 9.852 9.654 9.796 2,253,589 +0.43(+4.60%)
Jan 25, 2006 9.443 9.443 9.330 9.365 1,236,104 +0.03(+0.30%)
Jan 24, 2006 9.323 9.421 9.315 9.337 1,641,625 +0.03(+0.30%)
Jan 23, 2006 9.273 9.330 9.188 9.308 3,245,163 +0.19(+2.09%)
Jan 20, 2006 9.393 9.400 9.040 9.118 2,890,332 -0.44(-4.65%)
Jan 19, 2006 9.499 9.598 9.443 9.563 2,832,420 +0.20(+2.19%)
Jan 18, 2006 9.266 9.407 9.188 9.358 2,677,376 -0.08(-0.82%)
Jan 17, 2006 9.464 9.471 9.393 9.436 3,081,340 +0.08(+0.83%)
Jan 13, 2006 9.372 9.400 9.308 9.358 1,579,608 -0.05(-0.53%)
Jan 12, 2006 9.570 9.570 9.315 9.407 1,786,475 -0.25(-2.56%)
Jan 11, 2006 9.520 9.683 9.520 9.654 2,226,262 +0.19(+2.01%)
Jan 10, 2006 9.534 9.605 9.421 9.464 4,127,852 -0.55(-5.50%)
Jan 09, 2006 9.958 10.01 9.902 10.01 1,705,484 +0.13(+1.36%)
Jan 06, 2006 9.838 9.979 9.789 9.880 1,993,625 +0.01(+0.07%)
Jan 05, 2006 10.03 10.03 9.711 9.873 2,486,085 -0.18(-1.76%)
Jan 04, 2006 9.909 10.06 9.909 10.05 2,883,677 +0.07(+0.71%)
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.