Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.400 8.410 8.360 8.400 3,649,136 -0.01(-0.12%)
Oct 30, 2023 8.200 8.455 8.200 8.410 5,405,250 +0.17(+2.06%)
Oct 27, 2023 8.320 8.340 8.230 8.240 3,656,721 +0.09(+1.10%)
Oct 26, 2023 8.160 8.195 8.110 8.150 4,005,339 -0.08(-0.97%)
Oct 25, 2023 8.230 8.270 8.205 8.230 5,598,095 +0.11(+1.35%)
Oct 24, 2023 8.100 8.130 8.070 8.120 2,181,329 +0.02(+0.25%)
Oct 23, 2023 8.060 8.180 8.060 8.100 3,600,222 -0.04(-0.49%)
Oct 20, 2023 8.200 8.220 8.134 8.140 3,090,664 -0.09(-1.09%)
Oct 19, 2023 8.220 8.320 8.220 8.230 3,848,006 -0.03(-0.36%)
Oct 18, 2023 8.360 8.380 8.250 8.260 2,476,936 -0.07(-0.84%)
Oct 17, 2023 8.260 8.385 8.240 8.330 2,347,989 +0.03(+0.36%)
Oct 16, 2023 8.250 8.310 8.220 8.300 2,374,338 +0.10(+1.22%)
Oct 13, 2023 8.220 8.270 8.180 8.200 4,718,067 -0.14(-1.68%)
Oct 12, 2023 8.410 8.420 8.310 8.340 2,067,276 -0.04(-0.48%)
Oct 11, 2023 8.410 8.420 8.330 8.380 2,469,568 -0.05(-0.59%)
Oct 10, 2023 8.450 8.480 8.430 8.430 2,430,742 +0.09(+1.08%)
Oct 09, 2023 8.310 8.360 8.290 8.340 1,643,696 -0.02(-0.24%)
Oct 06, 2023 8.240 8.410 8.240 8.360 2,732,547 -0.01(-0.12%)
Oct 05, 2023 8.390 8.430 8.200 8.370 3,591,554 +0.24(+2.95%)
Oct 04, 2023 8.100 8.130 8.030 8.130 4,914,576 -0.28(-3.33%)
Oct 03, 2023 8.450 8.500 8.390 8.410 3,791,434 -0.13(-1.52%)
Oct 02, 2023 8.570 8.595 8.520 8.540 4,511,949 +0.05(+0.59%)
Sep 29, 2023 8.550 8.550 8.450 8.490 3,889,839 -0.23(-2.64%)
Sep 28, 2023 8.650 8.770 8.645 8.720 2,823,702 +0.15(+1.74%)
Sep 27, 2023 8.571 8.590 8.524 8.571 4,949,609 +0.07(+0.81%)
Sep 26, 2023 8.561 8.600 8.492 8.502 4,447,852 +0.00(+0.00%)
Sep 25, 2023 8.551 8.512 8.472 8.502 4,357,240 -0.26(-2.92%)
Sep 22, 2023 8.846 8.851 8.718 8.758 4,639,567 +0.08(+0.91%)
Sep 21, 2023 8.689 8.758 8.669 8.679 4,909,334 +0.09(+1.03%)
Sep 20, 2023 8.669 8.708 8.590 8.590 3,070,854 -0.18(-2.02%)
Sep 19, 2023 8.758 8.846 8.758 8.767 2,676,068 +0.22(+2.53%)
Sep 18, 2023 8.541 8.561 8.521 8.551 1,894,335 +0.01(+0.12%)
Sep 15, 2023 8.541 8.615 8.531 8.541 4,161,862 -0.30(-3.34%)
Sep 14, 2023 8.826 8.895 8.787 8.836 3,208,819 +0.08(+0.90%)
Sep 13, 2023 8.738 8.826 8.738 8.758 3,478,544 +0.25(+2.89%)
Sep 12, 2023 8.502 8.531 8.482 8.512 2,129,207 +0.02(+0.23%)
Sep 11, 2023 8.443 8.512 8.423 8.492 3,002,508 +0.43(+5.37%)
Sep 08, 2023 8.069 8.100 8.020 8.059 1,823,005 -0.09(-1.09%)
Sep 07, 2023 8.118 8.147 8.108 8.147 1,654,301 +0.02(+0.24%)
Sep 06, 2023 8.128 8.162 8.088 8.128 4,033,638 +0.08(+0.98%)
Sep 05, 2023 8.039 8.079 8.010 8.049 2,884,360 +0.09(+1.11%)
Sep 01, 2023 7.960 8.010 7.901 7.960 1,629,213 +0.16(+2.02%)
Aug 31, 2023 7.793 7.813 7.769 7.803 2,109,810 +0.00(+0.00%)
Aug 30, 2023 7.823 7.857 7.793 7.803 1,474,846 +0.02(+0.25%)
Aug 29, 2023 7.744 7.793 7.700 7.783 979,163 +0.02(+0.25%)
Aug 28, 2023 7.754 7.782 7.719 7.764 2,059,071 +0.12(+1.54%)
Aug 25, 2023 7.655 7.665 7.572 7.646 1,869,308 +0.03(+0.39%)
Aug 24, 2023 7.616 7.660 7.606 7.616 1,713,376 +0.03(+0.39%)
Aug 23, 2023 7.557 7.616 7.537 7.587 2,569,044 +0.11(+1.45%)
Aug 22, 2023 7.577 7.596 7.478 7.478 2,625,838 +0.14(+1.88%)
Aug 21, 2023 7.341 7.350 7.311 7.341 1,900,326 +0.01(+0.13%)
Aug 18, 2023 7.301 7.360 7.301 7.331 2,899,153 +0.02(+0.27%)
Aug 17, 2023 7.400 7.415 7.301 7.311 2,819,901 +0.04(+0.54%)
Aug 16, 2023 7.360 7.370 7.262 7.272 2,891,571 -0.20(-2.63%)
Aug 15, 2023 7.498 7.523 7.459 7.468 1,682,894 -0.03(-0.39%)
Aug 14, 2023 7.518 7.557 7.449 7.498 2,699,658 -0.14(-1.80%)
Aug 11, 2023 7.626 7.660 7.587 7.636 1,456,663 +0.01(+0.13%)
Aug 10, 2023 7.646 7.705 7.611 7.626 2,377,707 +0.12(+1.57%)
Aug 09, 2023 7.528 7.562 7.478 7.508 3,158,399 -0.18(-2.30%)
Aug 08, 2023 7.734 7.705 7.637 7.685 2,496,924 -0.19(-2.38%)
Aug 07, 2023 7.803 7.882 7.803 7.872 2,065,207 +0.06(+0.76%)
Aug 04, 2023 7.862 7.916 7.813 7.813 2,325,935 +0.09(+1.15%)
Aug 03, 2023 7.646 7.734 7.646 7.724 2,209,166 +0.06(+0.77%)
Aug 02, 2023 7.724 7.744 7.636 7.665 2,637,359 -0.15(-1.89%)
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.