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 )

10.31 +0.20 (+1.98%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 9, 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 (%)
Nov 30, 2016 4.553 4.614 4.553 4.584 2,026,339 +0.04(+0.84%)
Nov 29, 2016 4.591 4.607 4.538 4.546 4,641,822 -0.02(-0.34%)
Nov 28, 2016 4.553 4.584 4.538 4.561 3,203,143 +0.05(+1.19%)
Nov 25, 2016 4.462 4.507 4.454 4.507 2,437,236 -0.27(-5.60%)
Nov 23, 2016 4.775 4.775 4.775 0 +0.03(+0.64%)
Nov 22, 2016 4.668 4.752 4.660 4.744 2,583,341 +0.06(+1.31%)
Nov 21, 2016 4.645 4.698 4.599 4.683 2,665,190 +0.14(+3.03%)
Nov 18, 2016 4.599 4.599 4.523 4.546 1,663,933 -0.18(-3.72%)
Nov 17, 2016 4.683 4.721 4.675 4.721 1,440,735 +0.02(+0.49%)
Nov 16, 2016 4.752 4.759 4.675 4.698 2,420,578 +0.12(+2.67%)
Nov 15, 2016 4.546 4.576 4.484 4.576 3,060,934 +0.03(+0.67%)
Nov 14, 2016 4.439 4.580 4.431 4.546 2,940,725 +0.15(+3.48%)
Nov 11, 2016 4.316 4.393 4.293 4.393 3,857,470 +0.31(+7.68%)
Nov 10, 2016 4.018 4.102 4.018 4.080 4,181,852 +0.18(+4.50%)
Nov 09, 2016 3.804 3.934 3.804 3.904 5,769,001 +0.01(+0.20%)
Nov 08, 2016 3.843 3.934 3.843 3.896 1,272,794 +0.03(+0.79%)
Nov 07, 2016 3.850 3.873 3.843 3.866 3,155,464 +0.07(+1.81%)
Nov 04, 2016 3.804 3.827 3.785 3.797 915,109 -0.07(-1.78%)
Nov 03, 2016 3.881 3.896 3.850 3.866 1,401,217 +0.01(+0.20%)
Nov 02, 2016 3.904 3.904 3.835 3.858 2,523,284 -0.08(-2.13%)
Nov 01, 2016 3.942 3.957 3.896 3.942 962,926 +0.01(+0.19%)
Oct 31, 2016 3.934 3.942 3.927 3.934 495,530 +0.02(+0.59%)
Oct 28, 2016 3.934 3.934 3.896 3.911 659,172 -0.02(-0.39%)
Oct 27, 2016 3.889 3.927 3.869 3.927 754,476 +0.05(+1.38%)
Oct 26, 2016 3.866 3.889 3.850 3.873 739,115 +0.00(+0.00%)
Oct 25, 2016 3.850 3.885 3.843 3.873 1,256,461 +0.04(+1.00%)
Oct 24, 2016 3.827 3.843 3.820 3.835 520,916 -0.01(-0.20%)
Oct 21, 2016 3.827 3.850 3.820 3.843 619,818 -0.01(-0.20%)
Oct 20, 2016 3.827 3.866 3.804 3.850 1,572,762 +0.07(+1.82%)
Oct 19, 2016 3.766 3.804 3.766 3.782 650,107 +0.02(+0.41%)
Oct 18, 2016 3.759 3.766 3.736 3.766 884,672 +0.03(+0.82%)
Oct 17, 2016 3.736 3.755 3.720 3.736 633,011 +0.02(+0.41%)
Oct 14, 2016 3.736 3.758 3.713 3.720 1,437,943 +0.00(+0.00%)
Oct 13, 2016 3.720 3.728 3.690 3.720 1,180,622 -0.02(-0.41%)
Oct 12, 2016 3.766 3.774 3.720 3.736 1,492,364 -0.06(-1.61%)
Oct 11, 2016 3.835 3.850 3.782 3.797 3,118,543 -0.10(-2.55%)
Oct 10, 2016 3.866 3.904 3.866 3.896 1,871,770 +0.04(+0.99%)
Oct 07, 2016 3.866 3.873 3.816 3.858 895,113 -0.02(-0.39%)
Oct 06, 2016 3.889 3.889 3.850 3.873 537,962 -0.02(-0.39%)
Oct 05, 2016 3.881 3.904 3.866 3.889 1,012,718 +0.05(+1.19%)
Oct 04, 2016 3.858 3.866 3.820 3.843 851,627 +0.02(+0.60%)
Oct 03, 2016 3.820 3.827 3.789 3.820 1,014,995 -0.04(-0.99%)
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%)
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.