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 )

10.16 -0.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jan 31, 2020 4.366 4.366 4.303 4.324 935,507 -0.08(-1.72%)
Jan 30, 2020 4.358 4.408 4.341 4.400 1,415,123 +0.03(+0.77%)
Jan 29, 2020 4.349 4.375 4.349 4.366 749,108 -0.02(-0.38%)
Jan 28, 2020 4.349 4.391 4.341 4.383 1,063,626 +0.04(+0.97%)
Jan 27, 2020 4.332 4.366 4.324 4.341 1,445,752 -0.03(-0.58%)
Jan 24, 2020 4.417 4.433 4.341 4.366 1,204,035 -0.06(-1.33%)
Jan 23, 2020 4.433 4.439 4.400 4.425 843,162 -0.03(-0.57%)
Jan 22, 2020 4.442 4.459 4.425 4.450 805,554 +0.01(+0.19%)
Jan 21, 2020 4.467 4.475 4.442 4.442 736,148 -0.04(-0.94%)
Jan 17, 2020 4.459 4.492 4.450 4.484 1,158,151 +0.04(+0.95%)
Jan 16, 2020 4.408 4.442 4.400 4.442 855,903 +0.02(+0.38%)
Jan 15, 2020 4.433 4.446 4.417 4.425 653,097 -0.01(-0.19%)
Jan 14, 2020 4.433 4.450 4.425 4.433 579,819 -0.03(-0.75%)
Jan 13, 2020 4.433 4.484 4.417 4.467 804,944 +0.05(+1.14%)
Jan 10, 2020 4.475 4.475 4.408 4.417 1,306,977 -0.08(-1.69%)
Jan 09, 2020 4.509 4.509 4.475 4.492 1,548,051 -0.02(-0.37%)
Jan 08, 2020 4.509 4.526 4.492 4.509 1,572,546 -0.01(-0.19%)
Jan 07, 2020 4.543 4.576 4.518 4.518 874,300 -0.04(-0.92%)
Jan 06, 2020 4.543 4.564 4.534 4.560 870,485 +0.00(+0.00%)
Jan 03, 2020 4.560 4.585 4.551 4.560 815,686 -0.03(-0.55%)
Jan 02, 2020 4.593 4.602 4.576 4.585 709,172 +0.02(+0.37%)
Dec 31, 2019 4.560 4.568 4.543 4.568 369,686 +0.00(+0.00%)
Dec 30, 2019 4.568 4.593 4.560 4.568 480,135 +0.00(+0.00%)
Dec 27, 2019 4.602 4.610 4.560 4.568 426,981 -0.02(-0.37%)
Dec 26, 2019 4.560 4.593 4.551 4.585 450,825 +0.03(+0.55%)
Dec 24, 2019 4.551 4.576 4.551 4.560 307,041 -0.02(-0.37%)
Dec 23, 2019 4.585 4.589 4.560 4.576 642,137 -0.03(-0.55%)
Dec 20, 2019 4.627 4.644 4.593 4.602 1,240,885 -0.03(-0.55%)
Dec 19, 2019 4.627 4.644 4.610 4.627 809,254 -0.01(-0.18%)
Dec 18, 2019 4.635 4.652 4.627 4.635 545,452 +0.00(+0.00%)
Dec 17, 2019 4.618 4.661 4.614 4.635 724,639 +0.03(+0.73%)
Dec 16, 2019 4.610 4.644 4.568 4.602 1,438,812 +0.00(+0.00%)
Dec 13, 2019 4.560 4.610 4.551 4.602 1,223,768 +0.04(+0.92%)
Dec 12, 2019 4.551 4.568 4.518 4.560 1,567,257 +0.01(+0.18%)
Dec 11, 2019 4.501 4.572 4.501 4.551 3,101,477 -0.03(-0.55%)
Dec 10, 2019 4.560 4.585 4.551 4.576 1,615,670 -0.01(-0.18%)
Dec 09, 2019 4.568 4.602 4.568 4.585 2,264,895 +0.02(+0.37%)
Dec 06, 2019 4.534 4.585 4.534 4.568 822,581 +0.02(+0.37%)
Dec 05, 2019 4.534 4.551 4.526 4.551 941,082 +0.03(+0.56%)
Dec 04, 2019 4.501 4.534 4.492 4.526 980,052 +0.05(+1.13%)
Dec 03, 2019 4.442 4.484 4.433 4.475 4,232,893 +0.01(+0.19%)
Dec 02, 2019 4.459 4.484 4.450 4.467 5,174,056 +0.00(+0.00%)
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%)
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.