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 )

10.13 -0.28 (-2.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2018 6.700 6.745 6.670 6.680 674,981 -0.03(-0.45%)
Apr 27, 2018 6.720 6.730 6.670 6.710 540,515 -0.07(-1.03%)
Apr 26, 2018 6.810 6.835 6.760 6.780 918,070 -0.04(-0.59%)
Apr 25, 2018 6.850 6.870 6.790 6.820 1,146,683 +0.01(+0.15%)
Apr 24, 2018 6.830 6.850 6.770 6.810 1,681,029 +0.08(+1.19%)
Apr 23, 2018 6.720 6.780 6.700 6.730 919,984 +0.11(+1.66%)
Apr 20, 2018 6.650 6.660 6.600 6.620 701,582 +0.00(+0.00%)
Apr 19, 2018 6.580 6.640 6.570 6.620 2,241,422 +0.11(+1.69%)
Apr 18, 2018 6.570 6.590 6.500 6.510 3,282,579 -0.03(-0.46%)
Apr 17, 2018 6.600 6.630 6.520 6.540 11,628,012 -0.11(-1.65%)
Apr 16, 2018 6.640 6.700 6.600 6.650 766,048 +0.01(+0.15%)
Apr 13, 2018 6.680 6.710 6.580 6.640 951,844 +0.03(+0.45%)
Apr 12, 2018 6.590 6.635 6.550 6.610 1,306,520 -0.03(-0.45%)
Apr 11, 2018 6.590 6.680 6.590 6.640 731,214 +0.00(+0.00%)
Apr 10, 2018 6.600 6.660 6.560 6.640 943,736 +0.12(+1.84%)
Apr 09, 2018 6.550 6.590 6.505 6.520 546,843 +0.07(+1.09%)
Apr 06, 2018 6.510 6.550 6.420 6.450 775,257 -0.16(-2.42%)
Apr 05, 2018 6.590 6.630 6.570 6.610 760,081 +0.08(+1.23%)
Apr 04, 2018 6.450 6.550 6.310 6.530 721,931 -0.07(-1.06%)
Apr 03, 2018 6.530 6.615 6.500 6.600 668,093 +0.12(+1.85%)
Apr 02, 2018 6.490 6.570 6.400 6.480 682,134 -0.16(-2.41%)
Mar 29, 2018 6.640 6.640 6.640 0 +0.02(+0.30%)
Mar 28, 2018 6.600 6.660 6.560 6.620 2,174,138 +0.02(+0.30%)
Mar 27, 2018 6.680 6.725 6.560 6.600 2,473,638 -0.03(-0.45%)
Mar 26, 2018 6.580 6.645 6.530 6.630 1,620,672 +0.18(+2.79%)
Mar 23, 2018 6.580 6.620 6.440 6.450 1,859,238 -0.11(-1.68%)
Mar 22, 2018 6.640 6.670 6.560 6.560 1,806,252 -0.12(-1.80%)
Mar 21, 2018 6.680 6.748 6.670 6.680 1,480,943 -0.03(-0.45%)
Mar 20, 2018 6.700 6.740 6.680 6.710 839,597 +0.08(+1.21%)
Mar 19, 2018 6.700 6.700 6.610 6.630 1,534,607 -0.15(-2.21%)
Mar 16, 2018 6.760 6.830 6.760 6.780 953,069 -0.04(-0.59%)
Mar 15, 2018 6.850 6.862 6.790 6.820 834,092 -0.01(-0.15%)
Mar 14, 2018 6.910 6.910 6.820 6.830 1,094,896 -0.03(-0.44%)
Mar 13, 2018 6.930 6.950 6.820 6.860 1,198,243 -0.04(-0.58%)
Mar 12, 2018 6.910 6.910 6.840 6.900 823,342 +0.02(+0.29%)
Mar 09, 2018 6.780 6.890 6.770 6.880 1,470,386 +0.03(+0.44%)
Mar 08, 2018 6.860 6.886 6.800 6.850 1,419,478 -0.01(-0.15%)
Mar 07, 2018 6.855 6.775 6.860 1,551,689 -0.11(-1.58%)
Mar 06, 2018 6.960 7.010 6.930 6.970 1,291,374 -0.01(-0.14%)
Mar 05, 2018 6.870 7.000 6.850 6.980 1,244,970 +0.03(+0.43%)
Mar 02, 2018 6.840 6.960 6.820 6.950 2,539,600 +0.11(+1.61%)
Mar 01, 2018 7.010 7.020 6.815 6.840 2,437,950 -0.27(-3.80%)
Feb 28, 2018 7.180 7.200 7.100 7.110 2,536,377 -0.07(-0.97%)
Feb 27, 2018 7.260 7.290 7.170 7.180 1,179,297 -0.11(-1.51%)
Feb 26, 2018 7.250 7.290 7.160 7.290 1,662,305 +0.03(+0.41%)
Feb 23, 2018 7.200 7.260 7.155 7.260 935,562 +0.09(+1.26%)
Feb 22, 2018 7.150 7.170 1,293,347 +0.01(+0.14%)
Feb 21, 2018 7.210 7.270 7.150 7.160 1,710,568 -0.18(-2.45%)
Feb 20, 2018 7.330 7.390 7.315 7.340 1,005,950 -0.06(-0.81%)
Feb 16, 2018 7.400 7.400 7.400 0 +0.08(+1.09%)
Feb 15, 2018 7.350 7.350 7.280 7.320 1,184,034 +0.03(+0.41%)
Feb 14, 2018 7.070 7.290 7.070 7.290 1,541,173 +0.14(+1.96%)
Feb 13, 2018 7.080 7.150 7.040 7.150 1,832,148 -0.14(-1.92%)
Feb 12, 2018 7.270 7.330 7.200 7.290 1,948,145 +0.12(+1.67%)
Feb 09, 2018 7.210 7.230 6.960 7.170 3,336,359 +0.09(+1.27%)
Feb 08, 2018 7.350 7.350 7.080 7.080 3,088,768 -0.28(-3.80%)
Feb 07, 2018 7.420 7.470 7.345 7.360 2,243,061 -0.06(-0.81%)
Feb 06, 2018 7.260 7.480 7.240 7.420 4,147,440 +0.19(+2.63%)
Feb 05, 2018 7.400 7.500 7.120 7.230 2,435,658 -0.36(-4.74%)
Feb 02, 2018 7.700 7.750 7.580 7.590 2,092,273 -0.24(-3.07%)
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.