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 )

10.20 -0.21 (-2.02%)
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 27, 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 (%)
May 31, 2019 4.540 4.620 4.530 4.590 1,815,500 +0.01(+0.22%)
May 30, 2019 4.600 4.640 4.560 4.580 3,049,323 -0.03(-0.65%)
May 29, 2019 4.620 4.650 4.570 4.610 2,321,928 -0.02(-0.43%)
May 28, 2019 4.700 4.700 4.630 4.630 2,185,276 -0.02(-0.43%)
May 24, 2019 4.590 4.670 4.590 4.650 2,279,900 +0.09(+1.97%)
May 23, 2019 4.590 4.600 4.550 4.560 1,486,022 -0.06(-1.30%)
May 22, 2019 4.620 4.650 4.595 4.620 1,663,762 -0.01(-0.22%)
May 21, 2019 4.640 4.640 4.590 4.630 1,624,949 +0.06(+1.31%)
May 20, 2019 4.570 4.605 4.565 4.570 1,868,702 +0.00(+0.00%)
May 17, 2019 4.570 4.640 4.570 4.570 1,369,000 +0.01(+0.22%)
May 16, 2019 4.500 4.590 4.490 4.560 5,011,199 -0.07(-1.51%)
May 15, 2019 4.540 4.680 4.540 4.630 1,912,915 -0.06(-1.28%)
May 14, 2019 4.650 4.730 4.650 4.690 1,977,592 +0.07(+1.52%)
May 13, 2019 4.660 4.667 4.590 4.620 2,443,438 -0.12(-2.53%)
May 10, 2019 4.730 4.750 4.670 4.740 9,426,600 -0.05(-1.04%)
May 09, 2019 4.770 4.807 4.730 4.790 1,311,975 -0.03(-0.62%)
May 08, 2019 4.830 4.880 4.810 4.820 1,997,642 -0.03(-0.62%)
May 07, 2019 4.850 4.899 4.830 4.850 1,052,861 -0.07(-1.42%)
May 06, 2019 4.940 4.950 4.860 4.920 963,418 -0.03(-0.61%)
May 03, 2019 4.910 4.970 4.900 4.950 618,800 +0.05(+1.02%)
May 02, 2019 4.900 4.930 4.885 4.900 468,471 -0.04(-0.81%)
May 01, 2019 4.920 4.980 4.920 4.940 430,168 -0.02(-0.40%)
Apr 30, 2019 4.950 5.000 4.940 4.960 521,414 -0.01(-0.20%)
Apr 29, 2019 4.900 5.000 4.900 4.970 1,258,300 +0.07(+1.43%)
Apr 26, 2019 4.900 4.950 4.900 4.900 1,444,300 +0.02(+0.41%)
Apr 25, 2019 4.900 4.920 4.870 4.880 1,152,093 -0.01(-0.20%)
Apr 24, 2019 4.900 4.910 4.880 4.890 891,134 -0.08(-1.61%)
Apr 23, 2019 5.000 5.020 4.960 4.970 1,486,937 -0.04(-0.80%)
Apr 22, 2019 5.040 5.040 5.010 5.010 968,097 -0.11(-2.15%)
Apr 18, 2019 5.120 5.140 5.090 5.120 579,400 +0.00(+0.00%)
Apr 17, 2019 5.100 5.150 5.090 5.120 931,341 +0.07(+1.39%)
Apr 16, 2019 5.030 5.080 5.010 5.050 803,485 +0.05(+1.00%)
Apr 15, 2019 5.000 5.060 4.990 5.000 1,508,778 -0.03(-0.60%)
Apr 12, 2019 5.010 5.050 4.985 5.030 608,600 +0.06(+1.21%)
Apr 11, 2019 4.990 4.995 4.930 4.970 785,433 -0.07(-1.39%)
Apr 10, 2019 5.070 5.070 5.015 5.040 494,713 -0.01(-0.20%)
Apr 09, 2019 5.060 5.090 5.040 5.050 844,686 -0.06(-1.17%)
Apr 08, 2019 5.110 5.140 5.085 5.110 596,340 -0.03(-0.58%)
Apr 05, 2019 5.140 5.160 5.120 5.140 870,700 +0.02(+0.39%)
Apr 04, 2019 5.110 5.150 5.090 5.120 780,039 +0.00(+0.00%)
Apr 03, 2019 5.140 5.150 5.120 5.120 578,844 +0.01(+0.20%)
Apr 02, 2019 5.080 5.120 5.080 5.110 660,437 +0.03(+0.59%)
Apr 01, 2019 4.990 5.090 4.990 5.080 1,254,053 +0.13(+2.63%)
Mar 29, 2019 5.000 5.000 4.920 4.950 970,200 -0.05(-1.00%)
Mar 28, 2019 5.050 5.050 4.960 5.000 762,045 -0.07(-1.38%)
Mar 27, 2019 5.030 5.110 5.010 5.070 806,153 +0.02(+0.40%)
Mar 26, 2019 5.080 5.090 5.030 5.050 1,146,392 +0.04(+0.80%)
Mar 25, 2019 5.010 5.050 4.960 5.010 1,275,809 -0.03(-0.60%)
Mar 22, 2019 5.140 5.140 5.020 5.040 1,122,400 -0.09(-1.75%)
Mar 21, 2019 5.140 5.150 5.110 5.130 1,150,349 -0.01(-0.19%)
Mar 20, 2019 5.160 5.190 5.130 5.140 744,777 -0.05(-0.96%)
Mar 19, 2019 5.210 5.230 5.180 5.190 2,025,044 +0.03(+0.58%)
Mar 18, 2019 5.140 5.170 5.140 5.160 1,133,468 -0.01(-0.19%)
Mar 15, 2019 5.150 5.180 5.110 5.170 3,612,800 +0.07(+1.37%)
Mar 14, 2019 5.080 5.120 5.080 5.100 878,753 -0.02(-0.39%)
Mar 13, 2019 5.100 5.150 5.090 5.120 1,043,775 +0.01(+0.20%)
Mar 12, 2019 5.120 5.130 5.070 5.110 1,321,125 +0.07(+1.39%)
Mar 11, 2019 5.080 5.090 5.040 5.040 2,033,542 -0.02(-0.40%)
Mar 08, 2019 5.020 5.060 5.020 5.060 1,009,600 -0.03(-0.59%)
Mar 07, 2019 5.150 5.190 5.090 5.090 1,128,514 -0.11(-2.12%)
Mar 06, 2019 5.210 5.240 5.190 5.200 543,686 -0.03(-0.57%)
Mar 05, 2019 5.210 5.265 5.190 5.230 1,070,303 +0.03(+0.58%)
Mar 04, 2019 5.200 5.230 5.140 5.200 1,433,741 -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.