Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	5.378	5.385	5.349	5.378	1,037,546	-0.02(-0.41%)
May 28, 2015	5.334	5.400	5.334	5.400	1,027,750	+0.07(+1.23%)
May 27, 2015	5.334	5.363	5.327	5.334	1,789,247	+0.01(+0.14%)
May 26, 2015	5.371	5.371	5.305	5.327	1,001,304	-0.09(-1.75%)
May 22, 2015	5.429	5.422	5.422	5.422	1,544,976	-0.05(-0.93%)
May 21, 2015	5.466	5.473	5.451	5.473	1,242,004	+0.01(+0.27%)
May 20, 2015	5.436	5.466	5.422	5.458	1,835,759	-0.01(-0.27%)
May 19, 2015	5.487	5.498	5.458	5.473	1,835,300	-0.07(-1.32%)
May 18, 2015	5.539	5.560	5.524	5.546	3,585,283	+0.27(+5.12%)
May 15, 2015	5.312	5.312	5.232	5.276	4,178,485	+0.07(+1.40%)
May 14, 2015	5.188	5.210	5.166	5.203	1,136,702	-0.06(-1.11%)
May 13, 2015	5.276	5.305	5.247	5.261	866,484	+0.04(+0.70%)
May 12, 2015	5.232	5.239	5.218	5.225	1,187,058	-0.07(-1.24%)
May 11, 2015	5.334	5.334	5.269	5.290	2,408,648	-0.18(-3.20%)
May 08, 2015	5.393	5.466	5.393	5.466	4,051,663	+0.34(+6.54%)
May 07, 2015	5.101	5.130	5.079	5.130	742,346	+0.04(+0.72%)
May 06, 2015	5.145	5.159	5.086	5.093	1,005,721	-0.04(-0.85%)
May 05, 2015	5.181	5.181	5.108	5.137	1,594,546	-0.07(-1.40%)
May 04, 2015	5.166	5.210	5.159	5.210	1,397,529	+0.03(+0.56%)

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.