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 )

10.31 +0.02 (+0.19%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 10, 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 (%)
Oct 31, 2018 4.845 4.886 4.837 4.853 970,124 +0.08(+1.69%)
Oct 30, 2018 4.700 4.773 4.700 4.773 1,511,035 +0.11(+2.42%)
Oct 29, 2018 4.765 4.765 4.620 4.660 2,211,658 -0.06(-1.37%)
Oct 26, 2018 4.700 4.773 4.672 4.724 2,173,607 -0.03(-0.68%)
Oct 25, 2018 4.684 4.797 4.684 4.757 2,219,620 +0.13(+2.79%)
Oct 24, 2018 4.741 4.749 4.628 4.628 2,639,922 -0.16(-3.37%)
Oct 23, 2018 4.789 4.821 4.732 4.789 2,544,378 -0.09(-1.82%)
Oct 22, 2018 4.934 4.958 4.857 4.878 1,131,215 -0.05(-0.98%)
Oct 19, 2018 4.902 4.950 4.890 4.926 1,095,858 +0.05(+0.99%)
Oct 18, 2018 4.926 4.966 4.861 4.878 1,003,586 -0.08(-1.63%)
Oct 17, 2018 4.950 4.990 4.902 4.958 1,362,024 +0.02(+0.33%)
Oct 16, 2018 4.894 4.950 4.878 4.942 1,266,644 +0.08(+1.66%)
Oct 15, 2018 4.853 4.886 4.821 4.861 1,733,540 -0.02(-0.50%)
Oct 12, 2018 4.974 4.990 4.797 4.886 2,133,792 -0.03(-0.66%)
Oct 11, 2018 4.918 5.007 4.870 4.918 2,016,174 -0.15(-2.87%)
Oct 10, 2018 5.192 5.216 5.055 5.063 3,524,521 -0.12(-2.33%)
Oct 09, 2018 5.160 5.184 5.128 5.184 653,096 -0.02(-0.31%)
Oct 08, 2018 5.144 5.208 5.144 5.200 748,258 +0.04(+0.78%)
Oct 05, 2018 5.184 5.216 5.119 5.160 1,306,967 +0.03(+0.63%)
Oct 04, 2018 5.103 5.168 5.087 5.128 1,659,367 +0.10(+2.09%)
Oct 03, 2018 5.031 5.039 4.995 5.023 907,420 -0.02(-0.32%)
Oct 02, 2018 5.015 5.047 5.015 5.039 601,866 -0.01(-0.16%)
Oct 01, 2018 5.039 5.071 5.039 5.047 805,731 +0.06(+1.13%)
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%)
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.