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 )

10.11 -0.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2016 3.812 3.858 3.789 3.858 3,512,799 +0.06(+1.61%)
Sep 29, 2016 3.889 3.892 3.789 3.797 3,389,209 -0.08(-1.97%)
Sep 28, 2016 3.919 3.919 3.812 3.873 3,278,730 -0.05(-1.38%)
Sep 27, 2016 3.935 4.010 3.927 3.927 4,257,622 -0.05(-1.32%)
Sep 26, 2016 3.980 4.003 3.958 3.980 3,222,446 -0.08(-2.04%)
Sep 23, 2016 4.063 4.078 4.033 4.063 1,139,102 -0.09(-2.17%)
Sep 22, 2016 4.157 4.183 4.108 4.153 3,061,367 +0.05(+1.10%)
Sep 21, 2016 4.055 4.116 4.048 4.108 3,530,949 +0.31(+8.12%)
Sep 20, 2016 3.845 3.845 3.788 3.800 8,067,708 +0.05(+1.41%)
Sep 19, 2016 3.754 3.784 3.724 3.747 1,181,893 +0.02(+0.40%)
Sep 16, 2016 3.762 3.769 3.717 3.732 1,636,775 +0.02(+0.61%)
Sep 15, 2016 3.694 3.739 3.664 3.709 1,873,671 +0.00(+0.00%)
Sep 14, 2016 3.739 3.758 3.702 3.709 1,927,028 -0.10(-2.57%)
Sep 13, 2016 3.897 3.897 3.800 3.807 5,149,325 -0.17(-4.35%)
Sep 12, 2016 3.942 3.988 3.935 3.980 817,770 +0.00(+0.00%)
Sep 09, 2016 4.003 4.037 3.973 3.980 3,875,928 -0.05(-1.12%)
Sep 08, 2016 4.025 4.048 4.018 4.025 1,697,113 -0.06(-1.47%)
Sep 07, 2016 4.093 4.093 4.070 4.085 1,090,357 -0.05(-1.09%)
Sep 06, 2016 4.153 4.168 4.100 4.131 1,349,159 -0.11(-2.66%)
Sep 02, 2016 4.236 4.243 4.243 4.243 2,432,536 +0.02(+0.53%)
Sep 01, 2016 4.198 4.221 4.146 4.221 5,575,338 +0.08(+1.81%)
Aug 31, 2016 4.108 4.153 4.070 4.146 5,261,935 +0.13(+3.18%)
Aug 30, 2016 3.973 4.018 3.973 4.018 2,333,034 +0.07(+1.71%)
Aug 29, 2016 3.912 3.950 3.909 3.950 957,877 +0.07(+1.74%)
Aug 26, 2016 3.912 3.920 3.845 3.882 739,385 -0.03(-0.77%)
Aug 25, 2016 3.912 3.912 3.890 3.912 406,610 +0.00(+0.00%)
Aug 24, 2016 3.942 3.942 3.905 3.912 535,823 -0.02(-0.38%)
Aug 23, 2016 3.965 3.965 3.924 3.927 703,643 -0.04(-0.95%)
Aug 22, 2016 3.935 3.965 3.920 3.965 850,848 -0.01(-0.19%)
Aug 19, 2016 3.988 3.995 3.950 3.973 468,140 +0.00(+0.00%)
Aug 18, 2016 3.973 4.010 3.961 3.973 582,704 -0.02(-0.38%)
Aug 17, 2016 3.965 4.003 3.965 3.988 611,403 +0.11(+2.71%)
Aug 16, 2016 3.882 3.916 3.882 3.882 1,173,656 -0.04(-0.96%)
Aug 15, 2016 3.905 3.954 3.897 3.920 1,152,533 -0.02(-0.38%)
Aug 12, 2016 3.935 3.958 3.905 3.935 2,010,904 -0.07(-1.69%)
Aug 11, 2016 3.973 4.018 3.950 4.003 2,210,091 +0.05(+1.33%)
Aug 10, 2016 3.950 3.965 3.927 3.950 1,272,594 +0.01(+0.19%)
Aug 09, 2016 3.935 3.958 3.912 3.942 747,781 +0.02(+0.38%)
Aug 08, 2016 3.860 3.965 3.860 3.927 6,900,125 +0.14(+3.78%)
Aug 05, 2016 3.747 3.792 3.732 3.784 1,666,138 +0.05(+1.41%)
Aug 04, 2016 3.709 3.747 3.702 3.732 1,283,489 +0.08(+2.27%)
Aug 03, 2016 3.649 3.649 3.619 3.649 1,099,750 -0.07(-1.82%)
Aug 02, 2016 3.769 3.784 3.687 3.717 2,691,441 -0.17(-4.45%)
Aug 01, 2016 3.912 4.018 3.890 3.890 2,404,909 +0.05(+1.37%)
Jul 29, 2016 3.762 3.837 3.754 3.837 7,017,895 +0.34(+9.68%)
Jul 28, 2016 3.476 3.502 3.461 3.499 1,254,460 -0.05(-1.48%)
Jul 27, 2016 3.544 3.559 3.521 3.551 1,314,376 +0.01(+0.21%)
Jul 26, 2016 3.559 3.581 3.536 3.544 833,124 -0.05(-1.46%)
Jul 25, 2016 3.596 3.604 3.581 3.596 902,721 -0.03(-0.83%)
Jul 22, 2016 3.649 3.649 3.623 3.626 533,565 +0.02(+0.42%)
Jul 21, 2016 3.642 3.649 3.600 3.611 1,788,238 -0.02(-0.62%)
Jul 20, 2016 3.649 3.657 3.611 3.634 3,187,386 -0.04(-1.02%)
Jul 19, 2016 3.642 3.687 3.642 3.672 1,061,974 -0.07(-1.81%)
Jul 18, 2016 3.702 3.754 3.687 3.739 1,697,552 +0.03(+0.81%)
Jul 15, 2016 3.687 3.732 3.683 3.709 2,400,587 +0.11(+2.92%)
Jul 14, 2016 3.611 3.626 3.574 3.604 2,945,987 -0.02(-0.42%)
Jul 13, 2016 3.611 3.619 3.566 3.619 2,830,636 +0.10(+2.78%)
Jul 12, 2016 3.468 3.540 3.461 3.521 4,656,373 +0.18(+5.41%)
Jul 11, 2016 3.371 3.371 3.326 3.341 3,050,964 +0.08(+2.30%)
Jul 08, 2016 3.228 3.288 3.220 3.265 1,599,378 +0.05(+1.40%)
Jul 07, 2016 3.228 3.258 3.190 3.220 1,274,323 +0.00(+0.00%)
Jul 06, 2016 3.168 3.228 3.130 3.220 3,575,371 -0.01(-0.23%)
Jul 05, 2016 3.280 3.280 3.190 3.228 4,844,522 -0.10(-2.94%)
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.