Indicators

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

9.960 +0.050 (+0.50%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	4.203	4.210	4.189	4.203	618,045	+0.03(+0.70%)
Nov 26, 2014	4.189	4.174	4.174	4.174	822,370	-0.04(-0.87%)
Nov 25, 2014	4.196	4.210	4.189	4.210	2,215,750	+0.04(+0.87%)
Nov 24, 2014	4.189	4.203	4.167	4.174	1,547,906	-0.01(-0.35%)
Nov 21, 2014	4.189	4.203	4.167	4.189	5,568,106	+0.08(+1.95%)
Nov 20, 2014	4.116	4.123	4.101	4.108	1,768,958	-0.07(-1.57%)
Nov 19, 2014	4.174	4.181	4.156	4.174	1,414,770	-0.02(-0.52%)
Nov 18, 2014	4.189	4.210	4.167	4.196	1,197,059	+0.04(+0.88%)
Nov 17, 2014	4.159	4.174	4.145	4.159	2,475,873	-0.08(-1.89%)
Nov 14, 2014	4.159	4.262	4.138	4.240	6,826,193	+0.18(+4.31%)
Nov 13, 2014	4.065	4.079	4.035	4.065	1,307,068	+0.04(+1.09%)
Nov 12, 2014	4.006	4.028	3.999	4.021	1,226,480	-0.03(-0.72%)
Nov 11, 2014	4.035	4.065	4.021	4.050	2,050,387	+0.01(+0.36%)
Nov 10, 2014	4.021	4.050	4.013	4.035	1,625,051	+0.05(+1.28%)
Nov 07, 2014	3.977	3.992	3.955	3.984	2,689,731	+0.00(+0.00%)
Nov 06, 2014	3.984	3.999	3.977	3.984	2,513,005	-0.09(-2.15%)
Nov 05, 2014	4.072	4.086	4.057	4.072	2,287,106	-0.01(-0.36%)
Nov 04, 2014	4.072	4.094	4.057	4.086	3,816,451	-0.22(-5.08%)

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.