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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
May 01, 2018 5.160 5.208 5.112 5.176 1,157,811 -0.13(-2.40%)
Apr 30, 2018 5.319 5.355 5.295 5.303 850,253 -0.02(-0.45%)
Apr 27, 2018 5.335 5.343 5.295 5.327 680,871 -0.06(-1.03%)
Apr 26, 2018 5.406 5.426 5.366 5.382 1,156,466 -0.03(-0.59%)
Apr 25, 2018 5.438 5.454 5.390 5.414 1,444,443 +0.01(+0.15%)
Apr 24, 2018 5.422 5.438 5.374 5.406 2,117,543 +0.06(+1.19%)
Apr 23, 2018 5.335 5.382 5.319 5.343 1,158,877 +0.09(+1.66%)
Apr 20, 2018 5.279 5.287 5.239 5.255 883,762 +0.00(+0.00%)
Apr 19, 2018 5.224 5.271 5.216 5.255 2,823,454 +0.09(+1.69%)
Apr 18, 2018 5.216 5.232 5.160 5.168 4,134,969 -0.02(-0.46%)
Apr 17, 2018 5.239 5.263 5.176 5.192 14,647,468 -0.09(-1.65%)
Apr 16, 2018 5.271 5.319 5.239 5.279 964,968 +0.01(+0.15%)
Apr 13, 2018 5.303 5.327 5.224 5.271 1,199,010 +0.02(+0.45%)
Apr 12, 2018 5.232 5.267 5.200 5.247 1,645,785 -0.02(-0.45%)
Apr 11, 2018 5.232 5.303 5.232 5.271 921,088 +0.00(+0.00%)
Apr 10, 2018 5.239 5.287 5.208 5.271 1,188,796 +0.10(+1.84%)
Apr 09, 2018 5.200 5.232 5.164 5.176 688,842 +0.06(+1.09%)
Apr 06, 2018 5.168 5.200 5.097 5.120 976,568 -0.13(-2.42%)
Apr 05, 2018 5.232 5.263 5.216 5.247 957,451 +0.06(+1.23%)
Apr 04, 2018 5.120 5.200 5.009 5.184 909,395 -0.06(-1.06%)
Apr 03, 2018 5.184 5.251 5.160 5.239 841,577 +0.10(+1.85%)
Apr 02, 2018 5.152 5.216 5.081 5.144 859,264 -0.13(-2.41%)
Mar 29, 2018 5.271 5.271 5.271 0 +0.02(+0.30%)
Mar 28, 2018 5.239 5.287 5.208 5.255 2,738,698 +0.09(+1.69%)
Mar 27, 2018 5.230 5.266 5.136 5.168 3,159,201 -0.02(-0.45%)
Mar 26, 2018 5.152 5.203 5.113 5.191 2,069,837 +0.14(+2.79%)
Mar 23, 2018 5.152 5.183 5.042 5.050 2,374,521 -0.09(-1.68%)
Mar 22, 2018 5.199 5.223 5.136 5.136 2,306,851 -0.09(-1.80%)
Mar 21, 2018 5.230 5.284 5.223 5.230 1,891,383 -0.02(-0.45%)
Mar 20, 2018 5.246 5.277 5.230 5.254 1,072,289 +0.06(+1.21%)
Mar 19, 2018 5.246 5.246 5.176 5.191 1,959,920 -0.12(-2.21%)
Mar 16, 2018 5.293 5.348 5.293 5.309 1,217,210 -0.03(-0.59%)
Mar 15, 2018 5.364 5.373 5.317 5.340 1,065,258 -0.01(-0.15%)
Mar 14, 2018 5.410 5.410 5.340 5.348 1,398,344 -0.02(-0.44%)
Mar 13, 2018 5.426 5.442 5.340 5.371 1,530,333 -0.03(-0.58%)
Mar 12, 2018 5.410 5.410 5.356 5.403 1,051,529 +0.02(+0.29%)
Mar 09, 2018 5.309 5.395 5.301 5.387 1,877,900 +0.02(+0.44%)
Mar 08, 2018 5.371 5.392 5.324 5.364 1,812,883 -0.01(-0.15%)
Mar 07, 2018 5.367 5.305 5.371 1,981,736 -0.09(-1.58%)
Mar 06, 2018 5.450 5.489 5.426 5.457 1,649,275 -0.01(-0.14%)
Mar 05, 2018 5.379 5.481 5.364 5.465 1,590,010 +0.02(+0.43%)
Mar 02, 2018 5.356 5.450 5.340 5.442 3,243,444 +0.09(+1.61%)
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.