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 )

9.910 -0.150 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 4.114 4.114 4.048 4.073 1,179,193 -0.04(-1.00%)
Mar 28, 2019 4.155 4.155 4.081 4.114 926,199 +0.03(+0.64%)
Mar 27, 2019 4.055 4.120 4.039 4.088 999,920 +0.02(+0.40%)
Mar 26, 2019 4.096 4.104 4.055 4.071 1,421,939 +0.03(+0.80%)
Mar 25, 2019 4.039 4.071 3.999 4.039 1,582,463 -0.02(-0.60%)
Mar 22, 2019 4.144 4.144 4.047 4.063 1,392,180 -0.07(-1.75%)
Mar 21, 2019 4.144 4.152 4.120 4.136 1,426,847 -0.01(-0.19%)
Mar 20, 2019 4.160 4.184 4.136 4.144 923,791 -0.04(-0.96%)
Mar 19, 2019 4.200 4.217 4.176 4.184 2,511,784 +0.02(+0.58%)
Mar 18, 2019 4.144 4.168 4.144 4.160 1,405,908 -0.01(-0.19%)
Mar 15, 2019 4.152 4.176 4.120 4.168 4,481,174 +0.06(+1.37%)
Mar 14, 2019 4.096 4.128 4.096 4.112 1,089,970 -0.02(-0.39%)
Mar 13, 2019 4.112 4.152 4.104 4.128 1,294,657 +0.01(+0.20%)
Mar 12, 2019 4.128 4.136 4.088 4.120 1,638,671 +0.06(+1.39%)
Mar 11, 2019 4.096 4.104 4.063 4.063 2,522,325 -0.02(-0.40%)
Mar 08, 2019 4.047 4.079 4.047 4.079 1,252,267 -0.02(-0.59%)
Mar 07, 2019 4.152 4.184 4.104 4.104 1,399,764 -0.09(-2.12%)
Mar 06, 2019 4.200 4.225 4.184 4.192 674,366 -0.02(-0.57%)
Mar 05, 2019 4.200 4.245 4.184 4.217 1,327,561 +0.02(+0.58%)
Mar 04, 2019 4.192 4.217 4.144 4.192 1,778,355 -0.01(-0.19%)
Mar 01, 2019 4.217 4.225 4.192 4.200 717,300 -0.01(-0.19%)
Feb 28, 2019 4.200 4.225 4.192 4.208 795,305 -0.01(-0.19%)
Feb 27, 2019 4.217 4.233 4.192 4.217 589,281 -0.01(-0.19%)
Feb 26, 2019 4.217 4.241 4.208 4.225 1,471,515 -0.02(-0.38%)
Feb 25, 2019 4.257 4.273 4.233 4.241 2,941,328 -0.01(-0.19%)
Feb 22, 2019 4.257 4.281 4.233 4.249 1,076,756 -0.02(-0.38%)
Feb 21, 2019 4.297 4.297 4.249 4.265 770,175 -0.03(-0.75%)
Feb 20, 2019 4.305 4.321 4.289 4.297 1,569,283 -0.01(-0.19%)
Feb 19, 2019 4.281 4.321 4.265 4.305 784,547 +0.04(+0.95%)
Feb 15, 2019 4.225 4.265 4.217 4.265 1,197,692 +0.06(+1.34%)
Feb 14, 2019 4.208 4.233 4.176 4.208 871,229 -0.03(-0.76%)
Feb 13, 2019 4.265 4.273 4.225 4.241 764,390 -0.04(-0.94%)
Feb 12, 2019 4.241 4.305 4.241 4.281 1,490,574 +0.08(+1.92%)
Feb 11, 2019 4.184 4.217 4.176 4.200 1,141,497 +0.02(+0.39%)
Feb 08, 2019 4.192 4.200 4.144 4.184 829,553 -0.03(-0.76%)
Feb 07, 2019 4.225 4.241 4.200 4.217 2,103,443 -0.05(-1.13%)
Feb 06, 2019 4.265 4.289 4.265 4.265 752,169 +0.00(+0.00%)
Feb 05, 2019 4.273 4.281 4.249 4.265 1,020,526 -0.02(-0.38%)
Feb 04, 2019 4.249 4.281 4.225 4.281 1,019,742 +0.05(+1.14%)
Feb 01, 2019 4.257 4.265 4.208 4.233 1,974,405 -0.10(-2.42%)
Jan 31, 2019 4.313 4.337 4.289 4.337 1,776,611 +0.01(+0.19%)
Jan 30, 2019 4.289 4.362 4.265 4.329 1,901,631 +0.05(+1.13%)
Jan 29, 2019 4.289 4.321 4.273 4.281 1,759,513 -0.01(-0.19%)
Jan 28, 2019 4.273 4.313 4.265 4.289 2,205,760 -0.02(-0.56%)
Jan 25, 2019 4.321 4.350 4.305 4.313 1,189,505 +0.02(+0.38%)
Jan 24, 2019 4.257 4.321 4.249 4.297 1,501,848 +0.06(+1.33%)
Jan 23, 2019 4.241 4.261 4.200 4.241 1,561,708 +0.00(+0.00%)
Jan 22, 2019 4.249 4.285 4.233 4.241 3,287,186 -0.03(-0.75%)
Jan 18, 2019 4.241 4.305 4.241 4.273 3,693,173 +0.02(+0.57%)
Jan 17, 2019 4.241 4.281 4.208 4.249 2,464,770 +0.02(+0.38%)
Jan 16, 2019 4.273 4.273 4.225 4.233 1,893,726 -0.02(-0.38%)
Jan 15, 2019 4.249 4.273 4.217 4.249 2,057,089 +0.01(+0.19%)
Jan 14, 2019 4.200 4.265 4.192 4.241 2,713,335 +0.00(+0.00%)
Jan 11, 2019 4.200 4.273 4.176 4.241 3,661,296 +0.02(+0.57%)
Jan 10, 2019 4.168 4.241 4.164 4.217 2,736,565 +0.06(+1.55%)
Jan 09, 2019 4.168 4.168 4.124 4.152 1,164,289 -0.02(-0.39%)
Jan 08, 2019 4.136 4.192 4.136 4.168 2,044,240 +0.05(+1.17%)
Jan 07, 2019 4.112 4.144 4.071 4.120 2,249,809 -0.03(-0.78%)
Jan 04, 2019 4.007 4.168 4.007 4.152 2,014,469 +0.20(+5.10%)
Jan 03, 2019 3.942 3.991 3.930 3.950 2,160,479 -0.05(-1.21%)
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.