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 )

10.38 +0.32 (+3.18%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
May 31, 2018 4.803 4.803 4.723 4.771 1,727,167 -0.06(-1.31%)
May 30, 2018 4.866 4.874 4.793 4.835 2,254,251 -0.01(-0.16%)
May 29, 2018 4.898 4.938 4.827 4.843 2,865,781 -0.12(-2.40%)
May 25, 2018 4.962 4.962 4.962 0 -0.04(-0.79%)
May 24, 2018 5.049 5.065 4.985 5.001 2,156,574 -0.05(-0.94%)
May 23, 2018 5.081 5.089 5.033 5.049 2,818,160 -0.06(-1.09%)
May 22, 2018 5.120 5.144 5.097 5.105 1,216,024 -0.02(-0.31%)
May 21, 2018 5.144 5.144 5.112 5.120 1,102,309 -0.01(-0.15%)
May 18, 2018 5.168 5.184 5.128 5.128 1,094,374 -0.07(-1.37%)
May 17, 2018 5.200 5.247 5.184 5.200 1,669,789 +0.05(+0.92%)
May 16, 2018 5.216 5.216 5.144 5.152 1,879,340 -0.05(-0.92%)
May 15, 2018 5.295 5.311 5.192 5.200 1,758,344 -0.10(-1.80%)
May 14, 2018 5.271 5.335 5.224 5.295 1,150,507 +0.05(+0.91%)
May 11, 2018 5.239 5.279 5.239 5.247 519,046 +0.01(+0.15%)
May 10, 2018 5.216 5.247 5.176 5.239 532,284 +0.03(+0.61%)
May 09, 2018 5.176 5.224 5.168 5.208 514,790 +0.02(+0.46%)
May 08, 2018 5.176 5.208 5.168 5.184 868,699 +0.03(+0.62%)
May 07, 2018 5.168 5.184 5.144 5.152 621,972 -0.02(-0.46%)
May 04, 2018 5.263 5.343 5.089 5.176 630,849 +0.04(+0.77%)
May 03, 2018 5.136 5.152 5.089 5.136 724,909 -0.03(-0.61%)
May 02, 2018 5.144 5.176 5.136 5.168 950,926 -0.01(-0.15%)
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.