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 )

10.21 -0.20 (-1.92%)
Streaming Delayed Price Updated: 12:34 PM EDT, Sep 27, 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 6.050 6.050 5.950 6.010 1,371,126 -0.08(-1.31%)
May 30, 2018 6.130 6.140 6.037 6.090 1,789,556 -0.01(-0.16%)
May 29, 2018 6.170 6.220 6.080 6.100 2,275,024 -0.15(-2.40%)
May 25, 2018 6.250 6.250 6.250 0 -0.05(-0.79%)
May 24, 2018 6.360 6.380 6.280 6.300 1,712,014 -0.06(-0.94%)
May 23, 2018 6.400 6.410 6.340 6.360 2,237,220 -0.07(-1.09%)
May 22, 2018 6.450 6.480 6.420 6.430 965,351 -0.02(-0.31%)
May 21, 2018 6.480 6.480 6.440 6.450 875,077 -0.01(-0.15%)
May 18, 2018 6.510 6.530 6.460 6.460 868,778 -0.09(-1.37%)
May 17, 2018 6.550 6.610 6.530 6.550 1,325,576 +0.06(+0.92%)
May 16, 2018 6.570 6.570 6.480 6.490 1,491,930 -0.06(-0.92%)
May 15, 2018 6.670 6.690 6.540 6.550 1,395,876 -0.12(-1.80%)
May 14, 2018 6.640 6.720 6.580 6.670 913,340 +0.06(+0.91%)
May 11, 2018 6.600 6.650 6.600 6.610 412,049 +0.01(+0.15%)
May 10, 2018 6.570 6.610 6.520 6.600 422,558 +0.04(+0.61%)
May 09, 2018 6.520 6.580 6.510 6.560 408,671 +0.03(+0.46%)
May 08, 2018 6.520 6.560 6.510 6.530 689,624 +0.04(+0.62%)
May 07, 2018 6.510 6.530 6.480 6.490 493,758 -0.03(-0.46%)
May 04, 2018 6.630 6.730 6.410 6.520 500,805 +0.05(+0.77%)
May 03, 2018 6.470 6.490 6.410 6.470 575,475 -0.04(-0.61%)
May 02, 2018 6.480 6.520 6.470 6.510 754,901 -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.