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 (%)
Nov 30, 2009	3.849	3.910	3.807	3.877	6,862,403	+0.19(+5.17%)
Nov 27, 2009	3.574	3.715	3.574	3.687	2,831,790	+0.06(+1.75%)
Nov 25, 2009	3.630	3.659	3.616	3.623	2,625,955	-0.02(-0.58%)
Nov 24, 2009	3.701	3.701	3.588	3.644	2,984,358	-0.13(-3.37%)
Nov 23, 2009	3.757	3.807	3.715	3.771	3,436,601	+0.02(+0.57%)
Nov 20, 2009	3.701	3.750	3.673	3.750	1,781,705	+0.13(+3.51%)
Nov 19, 2009	3.658	3.665	3.609	3.623	1,617,621	-0.16(-4.29%)
Nov 18, 2009	3.856	3.856	3.757	3.786	2,437,127	-0.08(-2.19%)
Nov 17, 2009	3.877	3.877	3.828	3.870	2,792,760	+0.07(+1.86%)
Nov 16, 2009	3.729	3.828	3.729	3.800	4,571,962	+0.13(+3.66%)
Nov 13, 2009	3.997	4.047	3.658	3.665	9,029,683	-0.31(-7.82%)
Nov 12, 2009	3.990	4.033	3.948	3.976	1,700,462	-0.06(-1.57%)
Nov 11, 2009	4.004	4.047	3.983	4.040	3,222,140	+0.11(+2.69%)
Nov 10, 2009	3.913	3.976	3.913	3.934	3,654,305	+0.03(+0.72%)
Nov 09, 2009	3.835	3.913	3.828	3.906	1,699,802	+0.09(+2.41%)
Nov 06, 2009	3.771	3.814	3.771	3.814	1,308,764	-0.02(-0.55%)
Nov 05, 2009	3.807	3.842	3.800	3.835	3,144,593	+0.11(+2.84%)
Nov 04, 2009	3.778	3.807	3.722	3.729	1,732,677	-0.08(-2.04%)
Nov 03, 2009	3.750	3.821	3.673	3.807	2,807,104	-0.01(-0.37%)

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.