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 )

10.03 +0.27 (+2.77%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2018 4.795 4.795 4.795 0 -0.03(-0.66%)
Aug 30, 2018 4.858 4.858 4.795 4.827 755,585 -0.08(-1.62%)
Aug 29, 2018 4.850 4.914 4.850 4.906 790,442 +0.08(+1.64%)
Aug 28, 2018 4.843 4.843 4.819 4.827 1,133,176 -0.02(-0.49%)
Aug 27, 2018 4.866 4.866 4.795 4.850 1,245,770 +0.07(+1.49%)
Aug 24, 2018 4.811 4.811 4.771 4.779 607,791 -0.02(-0.33%)
Aug 23, 2018 4.795 4.819 4.771 4.795 1,746,728 -0.03(-0.66%)
Aug 22, 2018 4.827 4.843 4.803 4.827 705,736 +0.00(+0.00%)
Aug 21, 2018 4.835 4.874 4.819 4.827 1,229,596 -0.02(-0.49%)
Aug 20, 2018 4.819 4.850 4.795 4.850 933,686 +0.05(+0.99%)
Aug 17, 2018 4.676 4.803 4.676 4.803 620,513 +0.06(+1.34%)
Aug 16, 2018 4.684 4.755 4.676 4.739 1,105,803 +0.10(+2.23%)
Aug 15, 2018 4.668 4.668 4.581 4.636 986,186 -0.05(-1.02%)
Aug 14, 2018 4.652 4.692 4.636 4.684 2,504,039 +0.03(+0.68%)
Aug 13, 2018 4.716 4.716 4.652 4.652 1,680,300 -0.06(-1.35%)
Aug 10, 2018 4.779 4.779 4.708 4.716 1,077,396 -0.10(-1.98%)
Aug 09, 2018 4.850 4.850 4.795 4.811 929,460 -0.04(-0.82%)
Aug 08, 2018 4.843 4.866 4.823 4.850 555,914 +0.04(+0.83%)
Aug 07, 2018 4.827 4.850 4.803 4.811 1,025,033 -0.03(-0.66%)
Aug 06, 2018 4.835 4.850 4.803 4.843 711,491 -0.10(-1.93%)
Aug 03, 2018 4.938 4.946 4.882 4.938 1,056,234 -0.09(-1.74%)
Aug 02, 2018 5.025 5.033 4.946 5.025 1,558,413 +0.04(+0.80%)
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.