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, 2012 3.320 3.342 3.291 3.313 914,993 -0.01(-0.22%)
Aug 30, 2012 3.357 3.357 3.320 3.320 794,817 -0.05(-1.52%)
Aug 29, 2012 3.364 3.379 3.357 3.371 659,409 +0.00(+0.00%)
Aug 27, 2012 3.400 3.408 3.371 3.371 872,432 -0.04(-1.07%)
Aug 24, 2012 3.386 3.422 3.379 3.408 750,934 -0.01(-0.21%)
Aug 23, 2012 3.430 3.444 3.415 3.415 1,284,732 -0.01(-0.21%)
Aug 22, 2012 3.400 3.437 3.386 3.422 1,249,275 +0.01(+0.43%)
Aug 21, 2012 3.422 3.444 3.393 3.408 1,371,099 +0.03(+0.86%)
Aug 20, 2012 3.371 3.379 3.357 3.379 405,071 -0.01(-0.43%)
Aug 17, 2012 3.393 3.400 3.386 3.393 360,319 +0.05(+1.53%)
Aug 16, 2012 3.335 3.357 3.306 3.342 781,845 +0.02(+0.66%)
Aug 15, 2012 3.320 3.328 3.306 3.320 1,033,850 -0.04(-1.09%)
Aug 14, 2012 3.364 3.379 3.349 3.357 1,420,512 -0.09(-2.54%)
Aug 13, 2012 3.437 3.448 3.408 3.444 1,006,486 +0.01(+0.21%)
Aug 10, 2012 3.400 3.437 3.386 3.437 1,463,381 -0.01(-0.42%)
Aug 09, 2012 3.459 3.473 3.444 3.452 913,854 -0.03(-0.84%)
Aug 08, 2012 3.452 3.495 3.437 3.481 806,430 -0.06(-1.65%)
Aug 07, 2012 3.532 3.554 3.525 3.539 1,330,905 +0.05(+1.46%)
Aug 06, 2012 3.495 3.517 3.488 3.488 1,568,824 +0.00(+0.00%)
Aug 03, 2012 3.444 3.503 3.437 3.488 2,101,427 +0.06(+1.70%)
Aug 02, 2012 3.430 3.444 3.393 3.430 3,374,025 -0.03(-0.84%)
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.