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 (%)
Jul 29, 2016 5.000 5.100 4.990 5.100 5,280,148 +0.45(+9.68%)
Jul 28, 2016 4.620 4.655 4.600 4.650 943,835 -0.07(-1.48%)
Jul 27, 2016 4.710 4.730 4.680 4.720 988,915 +0.01(+0.21%)
Jul 26, 2016 4.730 4.760 4.700 4.710 626,829 -0.07(-1.46%)
Jul 25, 2016 4.780 4.790 4.760 4.780 679,193 -0.04(-0.83%)
Jul 22, 2016 4.850 4.850 4.815 4.820 401,446 +0.02(+0.42%)
Jul 21, 2016 4.840 4.850 4.785 4.800 1,345,441 -0.03(-0.62%)
Jul 20, 2016 4.850 4.860 4.800 4.830 2,398,137 -0.05(-1.02%)
Jul 19, 2016 4.840 4.900 4.840 4.880 799,012 -0.09(-1.81%)
Jul 18, 2016 4.920 4.990 4.900 4.970 1,277,210 +0.04(+0.81%)
Jul 15, 2016 4.900 4.960 4.895 4.930 1,806,162 +0.14(+2.92%)
Jul 14, 2016 4.800 4.820 4.750 4.790 2,216,512 -0.02(-0.42%)
Jul 13, 2016 4.800 4.810 4.740 4.810 2,129,724 +0.13(+2.78%)
Jul 12, 2016 4.610 4.705 4.600 4.680 3,503,378 +0.24(+5.41%)
Jul 11, 2016 4.480 4.480 4.420 4.440 2,295,495 +0.10(+2.30%)
Jul 08, 2016 4.290 4.370 4.280 4.340 1,203,346 +0.06(+1.40%)
Jul 07, 2016 4.290 4.330 4.240 4.280 958,780 +0.00(+0.00%)
Jul 06, 2016 4.210 4.290 4.160 4.280 2,690,050 -0.01(-0.23%)
Jul 05, 2016 4.360 4.360 4.240 4.290 3,644,938 -0.13(-2.94%)
Jul 01, 2016 4.410 4.420 4.420 4.420 1,230,900 -0.01(-0.23%)
Jun 30, 2016 4.470 4.480 4.400 4.430 1,639,011 -0.10(-2.21%)
Jun 29, 2016 4.500 4.560 4.470 4.530 1,826,581 +0.09(+2.03%)
Jun 28, 2016 4.440 4.480 4.420 4.440 1,227,781 +0.05(+1.14%)
Jun 27, 2016 4.470 4.480 4.340 4.390 1,799,138 -0.28(-6.00%)
Jun 24, 2016 4.620 4.730 4.610 4.670 1,248,597 -0.24(-4.89%)
Jun 23, 2016 4.880 4.920 4.870 4.910 1,413,351 +0.17(+3.59%)
Jun 22, 2016 4.770 4.820 4.740 4.740 604,299 -0.08(-1.66%)
Jun 21, 2016 4.800 4.845 4.780 4.820 1,178,600 +0.06(+1.26%)
Jun 20, 2016 4.770 4.820 4.750 4.760 620,085 +0.08(+1.71%)
Jun 17, 2016 4.630 4.710 4.610 4.680 1,922,464 +0.04(+0.86%)
Jun 16, 2016 4.620 4.650 4.580 4.640 1,021,097 +0.05(+1.09%)
Jun 15, 2016 4.600 4.650 4.590 4.590 1,187,186 +0.02(+0.44%)
Jun 14, 2016 4.590 4.610 4.535 4.570 1,571,224 -0.09(-1.93%)
Jun 13, 2016 4.690 4.740 4.660 4.660 962,054 -0.18(-3.72%)
Jun 10, 2016 4.810 4.850 4.770 4.840 2,082,273 +0.00(+0.00%)
Jun 09, 2016 4.870 4.870 4.810 4.840 1,317,545 -0.17(-3.39%)
Jun 08, 2016 5.020 5.050 5.000 5.010 766,745 +0.07(+1.42%)
Jun 07, 2016 4.920 4.975 4.920 4.940 1,299,963 +0.05(+1.02%)
Jun 06, 2016 4.830 4.905 4.830 4.890 1,215,762 +0.06(+1.24%)
Jun 03, 2016 4.830 4.855 4.780 4.830 925,237 +0.01(+0.21%)
Jun 02, 2016 4.800 4.847 4.770 4.820 1,219,990 -0.06(-1.23%)
Jun 01, 2016 4.890 4.890 4.860 4.880 862,209 -0.03(-0.61%)
May 31, 2016 4.940 4.950 4.875 4.910 1,576,358 -0.02(-0.41%)
May 27, 2016 4.890 4.930 4.930 4.930 1,168,300 +0.02(+0.41%)
May 26, 2016 4.890 4.920 4.870 4.910 971,336 -0.02(-0.41%)
May 25, 2016 4.890 4.950 4.880 4.930 1,888,828 +0.07(+1.44%)
May 24, 2016 4.830 4.870 4.800 4.860 1,510,304 +0.03(+0.62%)
May 23, 2016 4.840 4.860 4.815 4.830 603,280 +0.02(+0.42%)
May 20, 2016 4.810 4.830 4.780 4.810 1,250,597 +0.05(+1.05%)
May 19, 2016 4.790 4.810 4.720 4.760 1,034,505 -0.03(-0.63%)
May 18, 2016 4.770 4.835 4.740 4.790 2,215,496 +0.21(+4.59%)
May 17, 2016 4.570 4.630 4.550 4.580 1,299,720 +0.00(+0.00%)
May 16, 2016 4.590 4.730 4.580 4.580 1,396,895 +0.07(+1.55%)
May 13, 2016 4.570 4.600 4.500 4.510 1,124,732 -0.13(-2.80%)
May 12, 2016 4.690 4.700 4.605 4.640 793,804 +0.01(+0.22%)
May 11, 2016 4.640 4.660 4.590 4.630 982,869 -0.08(-1.70%)
May 10, 2016 4.640 4.710 4.630 4.710 925,040 +0.14(+3.06%)
May 09, 2016 4.590 4.615 4.550 4.570 781,331 +0.01(+0.22%)
May 06, 2016 4.550 4.590 4.520 4.560 1,028,833 -0.03(-0.65%)
May 05, 2016 4.590 4.620 4.580 4.590 978,997 +0.01(+0.22%)
May 04, 2016 4.590 4.620 4.560 4.580 1,233,699 -0.03(-0.65%)
May 03, 2016 4.620 4.645 4.600 4.610 906,538 -0.10(-2.12%)
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.