Indicators

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

10.38 +0.32 (+3.18%)

Official Closing Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	3.939	3.975	3.823	3.823	1,267,541	-0.18(-4.45%)
Nov 27, 2020	4.010	4.019	3.988	4.001	693,592	-0.05(-1.32%)
Nov 25, 2020	4.055	4.055	4.010	4.055	1,800,131	-0.06(-1.52%)
Nov 24, 2020	4.108	4.144	4.090	4.117	2,506,172	+0.04(+0.87%)
Nov 23, 2020	4.108	4.117	4.055	4.082	1,614,536	+0.04(+0.88%)
Nov 20, 2020	4.019	4.055	4.001	4.046	1,115,852	+0.05(+1.34%)
Nov 19, 2020	3.975	4.001	3.966	3.992	1,075,262	-0.05(-1.32%)
Nov 18, 2020	4.073	4.108	4.037	4.046	1,770,367	-0.07(-1.73%)
Nov 17, 2020	4.046	4.135	4.046	4.117	2,767,780	+0.08(+1.99%)
Nov 16, 2020	4.001	4.064	3.983	4.037	2,417,338	+0.17(+4.38%)
Nov 13, 2020	3.796	3.910	3.796	3.868	554,672	+0.06(+1.64%)
Nov 12, 2020	3.814	3.832	3.796	3.805	2,136,723	-0.10(-2.51%)
Nov 11, 2020	3.930	3.930	3.894	3.903	1,303,608	+0.04(+0.92%)
Nov 10, 2020	3.823	3.903	3.823	3.868	3,000,355	+0.00(+0.00%)
Nov 09, 2020	3.805	3.903	3.779	3.868	2,306,514	+0.19(+5.08%)
Nov 06, 2020	3.680	3.698	3.663	3.680	1,494,461	+0.02(+0.49%)
Nov 05, 2020	3.636	3.672	3.627	3.663	950,457	+0.07(+1.99%)
Nov 04, 2020	3.627	3.636	3.573	3.591	1,017,981	-0.13(-3.59%)
Nov 03, 2020	3.663	3.734	3.636	3.725	1,081,592	+0.12(+3.21%)

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.