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 )

10.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 28, 2018 5.015 5.031 4.982 4.990 811,567 -0.06(-1.28%)
Sep 27, 2018 5.095 5.103 5.031 5.055 1,101,105 +0.02(+0.44%)
Sep 26, 2018 5.081 5.081 5.025 5.033 1,193,661 -0.06(-1.25%)
Sep 25, 2018 5.065 5.097 5.057 5.097 961,901 +0.06(+1.26%)
Sep 24, 2018 5.065 5.081 5.017 5.033 1,050,757 -0.06(-1.09%)
Sep 21, 2018 5.081 5.089 5.069 5.089 1,175,021 +0.00(+0.00%)
Sep 20, 2018 5.049 5.097 5.049 5.089 1,068,066 +0.08(+1.58%)
Sep 19, 2018 4.954 5.025 4.954 5.009 3,230,876 +0.06(+1.28%)
Sep 18, 2018 4.914 4.954 4.890 4.946 1,998,554 +0.10(+1.96%)
Sep 17, 2018 4.843 4.866 4.819 4.850 1,381,620 +0.04(+0.83%)
Sep 14, 2018 4.811 4.843 4.795 4.811 1,876,909 +0.02(+0.33%)
Sep 13, 2018 4.779 4.827 4.771 4.795 1,063,983 +0.04(+0.83%)
Sep 12, 2018 4.779 4.779 4.747 4.755 466,006 -0.04(-0.83%)
Sep 11, 2018 4.763 4.799 4.742 4.795 1,058,029 +0.01(+0.17%)
Sep 10, 2018 4.795 4.803 4.771 4.787 901,656 +0.02(+0.50%)
Sep 07, 2018 4.771 4.771 4.731 4.763 923,086 -0.01(-0.17%)
Sep 06, 2018 4.779 4.795 4.755 4.771 1,008,130 +0.02(+0.33%)
Sep 05, 2018 4.755 4.779 4.739 4.755 1,107,301 -0.03(-0.66%)
Sep 04, 2018 4.779 4.811 4.743 4.787 873,798 -0.01(-0.17%)
Aug 31, 2018 4.795 4.795 4.795 0 -0.03(-0.66%)
Aug 30, 2018 4.858 4.858 4.795 4.827 755,585 -0.08(-1.62%)
Aug 29, 2018 4.850 4.914 4.850 4.906 790,442 +0.08(+1.64%)
Aug 28, 2018 4.843 4.843 4.819 4.827 1,133,176 -0.02(-0.49%)
Aug 27, 2018 4.866 4.866 4.795 4.850 1,245,770 +0.07(+1.49%)
Aug 24, 2018 4.811 4.811 4.771 4.779 607,791 -0.02(-0.33%)
Aug 23, 2018 4.795 4.819 4.771 4.795 1,746,728 -0.03(-0.66%)
Aug 22, 2018 4.827 4.843 4.803 4.827 705,736 +0.00(+0.00%)
Aug 21, 2018 4.835 4.874 4.819 4.827 1,229,596 -0.02(-0.49%)
Aug 20, 2018 4.819 4.850 4.795 4.850 933,686 +0.05(+0.99%)
Aug 17, 2018 4.676 4.803 4.676 4.803 620,513 +0.06(+1.34%)
Aug 16, 2018 4.684 4.755 4.676 4.739 1,105,803 +0.10(+2.23%)
Aug 15, 2018 4.668 4.668 4.581 4.636 986,186 -0.05(-1.02%)
Aug 14, 2018 4.652 4.692 4.636 4.684 2,504,039 +0.03(+0.68%)
Aug 13, 2018 4.716 4.716 4.652 4.652 1,680,300 -0.06(-1.35%)
Aug 10, 2018 4.779 4.779 4.708 4.716 1,077,396 -0.10(-1.98%)
Aug 09, 2018 4.850 4.850 4.795 4.811 929,460 -0.04(-0.82%)
Aug 08, 2018 4.843 4.866 4.823 4.850 555,914 +0.04(+0.83%)
Aug 07, 2018 4.827 4.850 4.803 4.811 1,025,033 -0.03(-0.66%)
Aug 06, 2018 4.835 4.850 4.803 4.843 711,491 -0.10(-1.93%)
Aug 03, 2018 4.938 4.946 4.882 4.938 1,056,234 -0.09(-1.74%)
Aug 02, 2018 5.025 5.033 4.946 5.025 1,558,413 +0.04(+0.80%)
Aug 01, 2018 5.025 5.025 4.962 4.985 1,351,485 +0.13(+2.61%)
Jul 31, 2018 4.922 4.977 4.846 4.858 1,592,051 -0.16(-3.16%)
Jul 30, 2018 4.993 5.041 4.993 5.017 2,460,895 +0.08(+1.61%)
Jul 27, 2018 4.914 4.954 4.906 4.938 1,165,825 +0.04(+0.81%)
Jul 26, 2018 4.938 4.946 4.886 4.898 1,992,994 -0.02(-0.48%)
Jul 25, 2018 4.930 4.930 4.886 4.922 1,865,942 -0.01(-0.16%)
Jul 24, 2018 4.938 4.970 4.930 4.930 1,286,455 -0.01(-0.16%)
Jul 23, 2018 4.890 4.938 4.858 4.938 1,792,643 +0.23(+4.89%)
Jul 20, 2018 4.644 4.747 4.644 4.708 2,884,797 +0.06(+1.19%)
Jul 19, 2018 4.644 4.668 4.620 4.652 1,589,050 +0.03(+0.69%)
Jul 18, 2018 4.620 4.620 4.573 4.620 2,047,164 +0.00(+0.00%)
Jul 17, 2018 4.557 4.620 4.557 4.620 1,750,874 +0.08(+1.75%)
Jul 16, 2018 4.509 4.541 4.485 4.541 1,381,560 +0.05(+1.06%)
Jul 13, 2018 4.485 4.501 4.469 4.493 962,917 -0.01(-0.18%)
Jul 12, 2018 4.493 4.509 4.469 4.501 1,913,102 +0.02(+0.35%)
Jul 11, 2018 4.509 4.525 4.469 4.485 1,321,467 -0.05(-1.05%)
Jul 10, 2018 4.581 4.581 4.517 4.533 2,448,826 -0.03(-0.70%)
Jul 09, 2018 4.533 4.557 4.525 4.565 3,639,819 +0.13(+2.86%)
Jul 06, 2018 4.382 4.461 4.382 4.438 1,833,197 +0.03(+0.72%)
Jul 05, 2018 4.414 4.430 4.390 4.406 1,746,630 +0.01(+0.18%)
Jul 03, 2018 4.398 4.398 4.398 0 +0.02(+0.36%)
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.