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 )

10.44 +0.11 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2012 4.550 4.580 4.510 4.540 667,689 -0.01(-0.22%)
Aug 30, 2012 4.600 4.600 4.550 4.550 579,994 -0.07(-1.52%)
Aug 29, 2012 4.610 4.630 4.600 4.620 481,184 +0.00(+0.00%)
Aug 27, 2012 4.660 4.670 4.620 4.620 636,631 -0.05(-1.07%)
Aug 24, 2012 4.640 4.690 4.630 4.670 547,972 -0.01(-0.21%)
Aug 23, 2012 4.700 4.720 4.680 4.680 937,495 -0.01(-0.21%)
Aug 22, 2012 4.660 4.710 4.640 4.690 911,621 +0.02(+0.43%)
Aug 21, 2012 4.690 4.720 4.650 4.670 1,000,518 +0.04(+0.86%)
Aug 20, 2012 4.620 4.630 4.600 4.630 295,589 -0.02(-0.43%)
Aug 17, 2012 4.650 4.660 4.640 4.650 262,932 +0.07(+1.53%)
Aug 16, 2012 4.570 4.600 4.530 4.580 570,528 +0.03(+0.66%)
Aug 15, 2012 4.550 4.560 4.530 4.550 754,421 -0.05(-1.09%)
Aug 14, 2012 4.610 4.630 4.590 4.600 1,036,576 -0.12(-2.54%)
Aug 13, 2012 4.710 4.725 4.670 4.720 734,453 +0.01(+0.21%)
Aug 10, 2012 4.660 4.710 4.640 4.710 1,067,858 -0.02(-0.42%)
Aug 09, 2012 4.740 4.760 4.720 4.730 666,858 -0.04(-0.84%)
Aug 08, 2012 4.730 4.790 4.710 4.770 588,468 -0.08(-1.65%)
Aug 07, 2012 4.840 4.870 4.830 4.850 971,188 +0.07(+1.46%)
Aug 06, 2012 4.790 4.820 4.780 4.780 1,144,802 +0.00(+0.00%)
Aug 03, 2012 4.720 4.800 4.710 4.780 1,533,453 +0.08(+1.70%)
Aug 02, 2012 4.700 4.720 4.650 4.700 2,462,093 -0.04(-0.84%)
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.