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 )

10.29 +0.18 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 30, 2015 4.829 4.829 4.752 4.777 990,723 +0.01(+0.15%)
Oct 29, 2015 4.785 4.792 4.755 4.770 788,872 -0.09(-1.82%)
Oct 28, 2015 4.807 4.868 4.807 4.859 866,068 +0.07(+1.39%)
Oct 27, 2015 4.792 4.807 4.766 4.792 906,495 -0.04(-0.76%)
Oct 26, 2015 4.844 4.859 4.822 4.829 1,001,536 -0.04(-0.91%)
Oct 23, 2015 4.822 4.873 4.822 4.873 880,412 +0.08(+1.70%)
Oct 22, 2015 4.777 4.822 4.770 4.792 1,319,328 +0.09(+1.88%)
Oct 21, 2015 4.748 4.755 4.696 4.704 1,276,615 +0.03(+0.63%)
Oct 20, 2015 4.674 4.704 4.667 4.674 861,610 +0.04(+0.80%)
Oct 19, 2015 4.608 4.644 4.608 4.637 1,101,877 -0.06(-1.26%)
Oct 16, 2015 4.681 4.704 4.648 4.696 1,525,492 +0.04(+0.79%)
Oct 15, 2015 4.608 4.659 4.585 4.659 1,567,136 +0.13(+2.94%)
Oct 14, 2015 4.571 4.582 4.519 4.526 1,397,897 -0.14(-3.01%)
Oct 13, 2015 4.667 4.696 4.652 4.667 2,747,535 -0.11(-2.32%)
Oct 12, 2015 4.777 4.792 4.755 4.777 543,429 +0.01(+0.31%)
Oct 09, 2015 4.777 4.785 4.740 4.763 998,020 -0.04(-0.77%)
Oct 08, 2015 4.748 4.800 4.718 4.800 1,547,996 +0.04(+0.78%)
Oct 07, 2015 4.770 4.807 4.733 4.763 1,707,030 +0.06(+1.26%)
Oct 06, 2015 4.696 4.718 4.663 4.704 1,086,655 +0.01(+0.32%)
Oct 05, 2015 4.659 4.704 4.659 4.689 1,656,360 +0.06(+1.28%)
Oct 02, 2015 4.519 4.630 4.489 4.630 1,964,406 +0.07(+1.46%)
Oct 01, 2015 4.548 4.563 4.497 4.563 1,511,280 +0.07(+1.48%)
Sep 30, 2015 4.445 4.497 4.416 4.497 2,345,623 +0.09(+2.01%)
Sep 29, 2015 4.393 4.430 4.364 4.408 1,905,418 -0.05(-1.16%)
Sep 28, 2015 4.534 4.541 4.452 4.460 1,290,268 -0.08(-1.74%)
Sep 25, 2015 4.575 4.605 4.517 4.539 1,863,367 +0.18(+4.19%)
Sep 24, 2015 4.349 4.367 4.294 4.356 2,059,867 -0.04(-0.99%)
Sep 23, 2015 4.408 4.422 4.378 4.400 1,062,257 +0.00(+0.00%)
Sep 22, 2015 4.400 4.422 4.354 4.400 1,793,065 -0.07(-1.63%)
Sep 21, 2015 4.466 4.495 4.459 4.473 967,178 +0.02(+0.49%)
Sep 18, 2015 4.480 4.495 4.451 4.451 1,229,398 -0.20(-4.24%)
Sep 17, 2015 4.634 4.721 4.626 4.648 1,208,869 -0.05(-1.09%)
Sep 16, 2015 4.656 4.714 4.656 4.699 1,823,483 +0.09(+1.90%)
Sep 15, 2015 4.546 4.626 4.539 4.612 2,019,473 +0.07(+1.44%)
Sep 14, 2015 4.583 4.590 4.466 4.546 4,815,785 -0.10(-2.20%)
Sep 11, 2015 4.619 4.656 4.594 4.648 1,285,255 +0.05(+1.11%)
Sep 10, 2015 4.590 4.615 4.575 4.597 1,446,954 -0.01(-0.32%)
Sep 09, 2015 4.707 4.721 4.612 4.612 1,388,398 -0.01(-0.16%)
Sep 08, 2015 4.583 4.626 4.579 4.619 1,216,145 +0.11(+2.43%)
Sep 04, 2015 4.473 4.510 4.510 4.510 2,240,175 -0.18(-3.89%)
Sep 03, 2015 4.670 4.725 4.663 4.692 1,684,401 -0.01(-0.16%)
Sep 02, 2015 4.692 4.714 4.587 4.699 1,621,780 +0.07(+1.58%)
Sep 01, 2015 4.597 4.670 4.597 4.626 2,826,994 -0.22(-4.52%)
Aug 31, 2015 4.845 4.867 4.816 4.845 1,291,697 -0.10(-2.06%)
Aug 28, 2015 4.926 4.961 4.911 4.947 1,287,120 +0.05(+1.04%)
Aug 27, 2015 4.845 4.926 4.838 4.896 4,145,390 +0.14(+2.91%)
Aug 26, 2015 4.714 4.758 4.634 4.758 2,590,749 +0.17(+3.66%)
Aug 25, 2015 4.765 4.765 4.583 4.590 1,878,648 +0.18(+4.14%)
Aug 24, 2015 4.305 4.510 3.780 4.408 3,714,757 -0.31(-6.50%)
Aug 21, 2015 4.853 4.867 4.699 4.714 2,881,874 -0.20(-4.15%)
Aug 20, 2015 4.991 4.991 4.918 4.918 2,647,364 -0.18(-3.58%)
Aug 19, 2015 5.130 5.152 5.090 5.101 1,369,486 -0.03(-0.57%)
Aug 18, 2015 5.137 5.152 5.123 5.130 616,438 +0.01(+0.29%)
Aug 17, 2015 5.086 5.123 5.071 5.115 1,186,832 -0.01(-0.14%)
Aug 14, 2015 5.093 5.130 5.093 5.123 2,288,551 +0.02(+0.43%)
Aug 13, 2015 5.086 5.130 5.086 5.101 1,825,809 -0.07(-1.27%)
Aug 12, 2015 5.115 5.166 5.057 5.166 2,069,494 -0.04(-0.84%)
Aug 11, 2015 5.196 5.210 5.164 5.210 1,229,041 -0.04(-0.70%)
Aug 10, 2015 5.232 5.272 5.225 5.247 1,211,008 +0.01(+0.14%)
Aug 07, 2015 5.232 5.247 5.203 5.239 771,267 +0.05(+0.98%)
Aug 06, 2015 5.210 5.218 5.166 5.188 830,543 -0.04(-0.84%)
Aug 05, 2015 5.232 5.247 5.218 5.232 787,396 +0.03(+0.56%)
Aug 04, 2015 5.203 5.225 5.181 5.203 826,315 +0.00(+0.00%)
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.