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 )

10.30 +0.19 (+1.88%)
Streaming Delayed Price Updated: 12:25 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 29, 2019 4.484 4.492 4.450 4.467 5,227,670 -0.03(-0.56%)
Nov 27, 2019 4.484 4.501 4.475 4.492 5,076,824 +0.02(+0.38%)
Nov 26, 2019 4.475 4.484 4.446 4.475 7,908,202 -0.03(-0.56%)
Nov 25, 2019 4.484 4.505 4.442 4.501 1,120,986 +0.06(+1.33%)
Nov 22, 2019 4.433 4.467 4.433 4.442 764,691 +0.00(+0.00%)
Nov 21, 2019 4.433 4.450 4.408 4.442 656,056 +0.02(+0.38%)
Nov 20, 2019 4.408 4.463 4.391 4.425 2,129,113 -0.06(-1.31%)
Nov 19, 2019 4.501 4.501 4.475 4.484 609,297 -0.01(-0.19%)
Nov 18, 2019 4.425 4.492 4.425 4.492 972,710 -0.04(-0.93%)
Nov 15, 2019 4.484 4.534 4.476 4.534 1,177,289 +0.08(+1.70%)
Nov 14, 2019 4.459 4.518 4.425 4.459 472,980 -0.08(-1.67%)
Nov 13, 2019 4.534 4.560 4.484 4.534 701,000 -0.02(-0.37%)
Nov 12, 2019 4.551 4.568 4.534 4.551 478,341 +0.00(+0.00%)
Nov 11, 2019 4.576 4.576 4.526 4.551 563,745 +0.02(+0.37%)
Nov 08, 2019 4.492 4.543 4.492 4.534 413,905 +0.02(+0.37%)
Nov 07, 2019 4.501 4.526 4.497 4.518 493,081 +0.03(+0.56%)
Nov 06, 2019 4.518 4.526 4.480 4.492 435,390 +0.03(+0.57%)
Nov 05, 2019 4.459 4.492 4.459 4.467 799,816 +0.00(+0.00%)
Nov 04, 2019 4.433 4.467 4.425 4.467 519,666 +0.02(+0.38%)
Nov 01, 2019 4.400 4.450 4.366 4.450 850,040 +0.09(+2.12%)
Oct 31, 2019 4.366 4.383 4.324 4.358 1,353,462 -0.06(-1.33%)
Oct 30, 2019 4.417 4.425 4.383 4.417 825,569 -0.03(-0.57%)
Oct 29, 2019 4.433 4.450 4.408 4.442 529,540 +0.06(+1.34%)
Oct 28, 2019 4.366 4.396 4.366 4.383 925,507 +0.01(+0.19%)
Oct 25, 2019 4.375 4.375 4.316 4.375 899,014 +0.00(+0.00%)
Oct 24, 2019 4.375 4.391 4.358 4.375 676,497 +0.02(+0.39%)
Oct 23, 2019 4.341 4.366 4.257 4.358 708,443 +0.04(+0.97%)
Oct 22, 2019 4.316 4.358 4.299 4.316 769,032 +0.00(+0.00%)
Oct 21, 2019 4.282 4.332 4.282 4.316 940,586 +0.08(+1.79%)
Oct 18, 2019 4.248 4.257 4.215 4.240 1,829,411 -0.02(-0.40%)
Oct 17, 2019 4.248 4.257 4.240 4.257 805,248 +0.00(+0.00%)
Oct 16, 2019 4.274 4.282 4.253 4.257 1,130,168 +0.00(+0.00%)
Oct 15, 2019 4.232 4.282 4.206 4.257 1,163,807 +0.05(+1.20%)
Oct 14, 2019 4.189 4.223 4.181 4.206 632,765 -0.03(-0.60%)
Oct 11, 2019 4.215 4.248 4.194 4.232 1,110,365 +0.06(+1.41%)
Oct 10, 2019 4.147 4.181 4.131 4.173 1,106,381 +0.02(+0.40%)
Oct 09, 2019 4.114 4.181 4.114 4.156 1,064,634 +0.01(+0.20%)
Oct 08, 2019 4.139 4.173 4.131 4.147 921,753 -0.04(-1.00%)
Oct 07, 2019 4.189 4.206 4.168 4.189 1,229,081 -0.03(-0.60%)
Oct 04, 2019 4.198 4.232 4.181 4.215 778,718 -0.01(-0.20%)
Oct 03, 2019 4.240 4.240 4.177 4.223 1,160,889 -0.01(-0.20%)
Oct 02, 2019 4.248 4.257 4.223 4.232 2,231,746 -0.02(-0.40%)
Oct 01, 2019 4.324 4.324 4.240 4.248 804,817 -0.03(-0.59%)
Sep 30, 2019 4.257 4.299 4.248 4.274 1,162,100 -0.02(-0.39%)
Sep 27, 2019 4.349 4.358 4.261 4.290 1,675,117 -0.00(-0.10%)
Sep 26, 2019 4.320 4.328 4.278 4.295 1,380,433 -0.02(-0.57%)
Sep 25, 2019 4.295 4.340 4.270 4.320 700,678 +0.04(+0.96%)
Sep 24, 2019 4.328 4.336 4.262 4.278 823,639 -0.03(-0.76%)
Sep 23, 2019 4.295 4.311 4.278 4.311 760,632 +0.00(+0.00%)
Sep 20, 2019 4.303 4.344 4.303 4.311 695,216 +0.01(+0.19%)
Sep 19, 2019 4.311 4.320 4.287 4.303 557,262 +0.01(+0.19%)
Sep 18, 2019 4.303 4.311 4.264 4.295 855,428 -0.01(-0.19%)
Sep 17, 2019 4.320 4.352 4.303 4.303 1,649,077 -0.01(-0.19%)
Sep 16, 2019 4.328 4.352 4.303 4.311 883,764 -0.04(-0.95%)
Sep 13, 2019 4.303 4.361 4.295 4.352 940,486 +0.05(+1.15%)
Sep 12, 2019 4.328 4.328 4.270 4.303 2,217,156 -0.05(-1.13%)
Sep 11, 2019 4.336 4.352 4.311 4.352 805,617 +0.15(+3.52%)
Sep 10, 2019 4.196 4.217 4.171 4.204 1,668,903 +0.13(+3.23%)
Sep 09, 2019 4.056 4.081 4.023 4.073 1,191,502 +0.05(+1.23%)
Sep 06, 2019 4.032 4.048 4.015 4.023 637,119 +0.00(+0.00%)
Sep 05, 2019 3.990 4.040 3.982 4.023 1,714,895 +0.03(+0.82%)
Sep 04, 2019 3.949 4.011 3.949 3.990 2,244,681 +0.03(+0.83%)
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.