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%)
Aug 01, 2012 4.765 4.820 4.730 4.740 1,124,783 -0.12(-2.47%)
Jul 31, 2012 4.860 4.940 4.840 4.860 2,020,454 -0.04(-0.82%)
Jul 30, 2012 4.850 4.960 4.850 4.900 4,380,636 -0.04(-0.81%)
Jul 27, 2012 4.820 4.950 4.820 4.940 3,021,461 +0.17(+3.56%)
Jul 26, 2012 4.670 4.770 4.650 4.770 1,612,714 +0.27(+6.00%)
Jul 25, 2012 4.510 4.540 4.480 4.500 579,936 +0.03(+0.67%)
Jul 24, 2012 4.520 4.530 4.450 4.470 809,012 -0.06(-1.32%)
Jul 23, 2012 4.510 4.550 4.470 4.530 737,332 -0.06(-1.31%)
Jul 20, 2012 4.665 4.665 4.590 4.590 831,568 -0.22(-4.57%)
Jul 19, 2012 4.800 4.840 4.790 4.810 1,184,972 +0.08(+1.69%)
Jul 18, 2012 4.670 4.760 4.670 4.730 1,022,940 -0.02(-0.42%)
Jul 17, 2012 4.720 4.750 4.690 4.750 467,853 +0.03(+0.64%)
Jul 16, 2012 4.750 4.750 4.700 4.720 401,583 -0.04(-0.84%)
Jul 13, 2012 4.670 4.770 4.660 4.760 574,680 +0.05(+1.06%)
Jul 12, 2012 4.720 4.730 4.680 4.710 1,066,211 -0.12(-2.48%)
Jul 11, 2012 4.800 4.830 4.780 4.830 444,963 +0.08(+1.68%)
Jul 10, 2012 4.800 4.820 4.740 4.750 1,131,341 -0.08(-1.66%)
Jul 09, 2012 4.820 4.840 4.770 4.830 1,953,068 -0.02(-0.41%)
Jul 06, 2012 4.860 4.870 4.820 4.850 649,212 -0.06(-1.22%)
Jul 05, 2012 4.890 4.910 4.870 4.910 960,509 +0.00(+0.00%)
Jul 03, 2012 4.830 4.925 4.810 4.910 821,739 +0.16(+3.37%)
Jul 02, 2012 4.760 4.770 4.720 4.750 580,764 +0.00(+0.00%)
Jun 29, 2012 4.710 4.750 4.690 4.750 786,727 +0.14(+3.04%)
Jun 28, 2012 4.590 4.640 4.560 4.610 1,750,195 +0.06(+1.32%)
Jun 27, 2012 4.500 4.550 4.500 4.550 455,519 +0.09(+2.02%)
Jun 26, 2012 4.460 4.470 4.420 4.460 846,705 -0.01(-0.22%)
Jun 25, 2012 4.500 4.510 4.460 4.470 620,750 -0.11(-2.40%)
Jun 22, 2012 4.580 4.590 4.540 4.580 384,316 +0.03(+0.66%)
Jun 21, 2012 4.650 4.650 4.530 4.550 807,668 -0.10(-2.15%)
Jun 20, 2012 4.620 4.660 4.600 4.650 644,851 +0.08(+1.75%)
Jun 19, 2012 4.520 4.590 4.520 4.570 575,874 +0.03(+0.66%)
Jun 18, 2012 4.510 4.540 4.500 4.540 589,028 +0.04(+0.89%)
Jun 15, 2012 4.470 4.520 4.450 4.500 1,454,269 +0.10(+2.27%)
Jun 14, 2012 4.350 4.400 4.350 4.400 499,016 +0.06(+1.38%)
Jun 13, 2012 4.340 4.370 4.310 4.340 617,744 -0.03(-0.69%)
Jun 12, 2012 4.310 4.370 4.310 4.370 626,481 +0.08(+1.86%)
Jun 11, 2012 4.360 4.360 4.290 4.290 710,278 -0.06(-1.38%)
Jun 08, 2012 4.370 4.370 4.300 4.350 762,814 -0.05(-1.14%)
Jun 07, 2012 4.440 4.460 4.400 4.400 567,941 +0.02(+0.46%)
Jun 06, 2012 4.350 4.410 4.330 4.380 1,855,019 +0.07(+1.62%)
Jun 05, 2012 4.230 4.320 4.230 4.310 2,630,987 +0.08(+1.89%)
Jun 04, 2012 4.210 4.230 4.170 4.230 1,997,227 +0.06(+1.44%)
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.