Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	4.911	4.911	4.888	4.903	692,002	-0.05(-0.94%)
Mar 30, 2017	4.919	4.978	4.919	4.950	1,312,182	-0.02(-0.31%)
Mar 29, 2017	4.965	4.981	4.942	4.965	1,206,610	-0.06(-1.23%)
Mar 28, 2017	4.897	5.046	4.897	5.027	3,801,353	+0.11(+2.17%)
Mar 27, 2017	4.851	4.920	4.828	4.920	1,400,161	-0.01(-0.16%)
Mar 24, 2017	4.874	4.935	4.874	4.928	1,502,327	+0.10(+2.06%)
Mar 23, 2017	4.843	4.859	4.813	4.828	1,459,230	-0.05(-0.94%)
Mar 22, 2017	4.882	4.882	4.828	4.874	2,220,581	-0.08(-1.70%)
Mar 21, 2017	5.069	5.080	4.943	4.958	1,990,172	-0.14(-2.70%)
Mar 20, 2017	5.076	5.132	5.065	5.096	853,538	-0.02(-0.30%)
Mar 17, 2017	5.134	5.138	5.103	5.111	923,849	-0.02(-0.45%)
Mar 16, 2017	5.157	5.168	5.134	5.134	1,055,108	-0.02(-0.44%)
Mar 15, 2017	5.126	5.172	5.126	5.157	904,285	+0.08(+1.50%)
Mar 14, 2017	5.096	5.111	5.065	5.080	1,042,669	-0.06(-1.19%)
Mar 13, 2017	5.119	5.149	5.103	5.141	993,874	+0.04(+0.75%)
Mar 10, 2017	5.096	5.119	5.073	5.103	1,135,317	+0.03(+0.60%)
Mar 09, 2017	5.034	5.088	5.012	5.073	1,201,401	+0.04(+0.76%)
Mar 08, 2017	5.073	5.096	5.027	5.034	987,148	-0.02(-0.30%)
Mar 07, 2017	5.042	5.065	5.012	5.050	985,543	+0.02(+0.30%)
Mar 06, 2017	5.103	5.103	5.004	5.034	4,347,896	-0.05(-1.05%)
Mar 03, 2017	5.119	5.119	5.076	5.088	977,841	+0.01(+0.15%)
Mar 02, 2017	5.141	5.157	5.073	5.080	1,167,701	-0.06(-1.19%)

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.

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

Historical Prices

Sections

Services

Follow Us