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 )

10.29 +0.18 (+1.78%)
Streaming Delayed Price Updated: 12:07 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 (%)
May 31, 2019 3.735 3.801 3.727 3.776 2,206,582 +0.01(+0.22%)
May 30, 2019 3.785 3.818 3.752 3.768 3,706,186 -0.02(-0.65%)
May 29, 2019 3.801 3.826 3.760 3.793 2,822,101 -0.02(-0.43%)
May 28, 2019 3.867 3.867 3.809 3.809 2,656,013 -0.02(-0.43%)
May 24, 2019 3.776 3.842 3.776 3.826 2,771,020 +0.07(+1.97%)
May 23, 2019 3.776 3.785 3.744 3.752 1,806,130 -0.05(-1.30%)
May 22, 2019 3.801 3.826 3.781 3.801 2,022,158 -0.01(-0.22%)
May 21, 2019 3.818 3.818 3.776 3.809 1,974,984 +0.05(+1.31%)
May 20, 2019 3.760 3.789 3.756 3.760 2,271,244 +0.00(+0.00%)
May 17, 2019 3.760 3.818 3.760 3.760 1,663,900 +0.01(+0.22%)
May 16, 2019 3.702 3.776 3.694 3.752 6,090,676 -0.06(-1.51%)
May 15, 2019 3.735 3.851 3.735 3.809 2,324,981 -0.05(-1.28%)
May 14, 2019 3.826 3.892 3.826 3.859 2,403,591 +0.06(+1.52%)
May 13, 2019 3.834 3.839 3.776 3.801 2,969,786 -0.10(-2.53%)
May 10, 2019 3.892 3.908 3.842 3.900 11,457,212 -0.04(-1.04%)
May 09, 2019 3.925 3.955 3.892 3.941 1,594,591 -0.02(-0.62%)
May 08, 2019 3.974 4.015 3.958 3.966 2,427,960 -0.02(-0.62%)
May 07, 2019 3.990 4.031 3.974 3.990 1,279,661 -0.06(-1.42%)
May 06, 2019 4.064 4.073 3.999 4.048 1,170,950 -0.02(-0.61%)
May 03, 2019 4.040 4.089 4.032 4.073 752,097 +0.04(+1.02%)
May 02, 2019 4.032 4.056 4.019 4.032 569,385 -0.03(-0.81%)
May 01, 2019 4.048 4.097 4.048 4.064 522,831 -0.02(-0.40%)
Apr 30, 2019 4.073 4.114 4.064 4.081 633,733 -0.01(-0.20%)
Apr 29, 2019 4.032 4.114 4.032 4.089 1,529,354 +0.06(+1.43%)
Apr 26, 2019 4.032 4.073 4.032 4.032 1,755,421 +0.02(+0.41%)
Apr 25, 2019 4.032 4.048 4.007 4.015 1,400,268 -0.01(-0.20%)
Apr 24, 2019 4.032 4.040 4.015 4.023 1,083,095 -0.07(-1.61%)
Apr 23, 2019 4.114 4.130 4.081 4.089 1,807,242 -0.03(-0.80%)
Apr 22, 2019 4.147 4.147 4.122 4.122 1,176,637 -0.09(-2.15%)
Apr 18, 2019 4.213 4.229 4.188 4.213 704,210 +0.00(+0.00%)
Apr 17, 2019 4.196 4.237 4.188 4.213 1,131,964 +0.06(+1.39%)
Apr 16, 2019 4.139 4.180 4.122 4.155 976,566 +0.04(+1.00%)
Apr 15, 2019 4.114 4.163 4.106 4.114 1,833,788 -0.02(-0.60%)
Apr 12, 2019 4.122 4.155 4.101 4.139 739,700 +0.05(+1.21%)
Apr 11, 2019 4.106 4.110 4.056 4.089 954,625 -0.06(-1.39%)
Apr 10, 2019 4.171 4.171 4.126 4.147 601,280 -0.01(-0.20%)
Apr 09, 2019 4.163 4.188 4.147 4.155 1,026,642 -0.05(-1.17%)
Apr 08, 2019 4.204 4.229 4.184 4.204 724,799 -0.02(-0.58%)
Apr 05, 2019 4.229 4.245 4.213 4.229 1,058,260 +0.02(+0.39%)
Apr 04, 2019 4.204 4.237 4.188 4.213 948,069 +0.00(+0.00%)
Apr 03, 2019 4.229 4.237 4.213 4.213 703,534 +0.01(+0.20%)
Apr 02, 2019 4.180 4.213 4.180 4.204 802,703 +0.02(+0.59%)
Apr 01, 2019 4.106 4.188 4.106 4.180 1,524,192 +0.11(+2.63%)
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%)
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.