Skip to main content

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

9.960 -0.200 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 10.02 10.05 9.910 9.960 3,065,306 -0.20(-1.97%)
Apr 11, 2024 10.21 10.23 10.09 10.16 2,803,023 +0.12(+1.20%)
Apr 10, 2024 10.00 10.10 9.980 10.04 3,659,964 -0.09(-0.89%)
Apr 09, 2024 10.18 10.20 10.07 10.13 2,747,980 -0.08(-0.78%)
Apr 08, 2024 10.21 10.29 10.18 10.21 2,513,759 +0.09(+0.89%)
Apr 05, 2024 10.07 10.15 10.05 10.12 2,275,771 +0.02(+0.20%)
Apr 04, 2024 10.21 10.27 10.10 10.10 2,695,316 +0.04(+0.40%)
Apr 03, 2024 10.00 10.09 9.980 10.06 1,929,709 +0.12(+1.21%)
Apr 02, 2024 9.860 10.00 9.850 9.940 3,395,588 -0.04(-0.40%)
Apr 01, 2024 9.970 9.990 9.870 9.980 2,411,960 -0.25(-2.44%)
Mar 28, 2024 10.23 10.26 10.21 10.23 1,933,509 -0.07(-0.68%)
Mar 27, 2024 10.39 10.41 10.24 10.30 2,651,793 -0.12(-1.15%)
Mar 26, 2024 10.43 10.48 10.42 10.42 1,607,853 -0.06(-0.57%)
Mar 25, 2024 10.45 10.53 10.42 10.48 1,682,758 -0.10(-0.95%)
Mar 22, 2024 10.59 10.64 10.57 10.58 2,608,507 +0.08(+0.76%)
Mar 21, 2024 10.41 10.55 10.39 10.50 4,502,238 +0.19(+1.84%)
Mar 20, 2024 10.22 10.35 10.18 10.31 3,199,864 +0.10(+0.98%)
Mar 19, 2024 10.16 10.23 10.11 10.21 2,340,326 -0.11(-1.07%)
Mar 18, 2024 10.25 10.34 10.21 10.32 2,696,692 +0.16(+1.57%)
Mar 15, 2024 10.17 10.21 10.13 10.16 2,954,918 -0.09(-0.88%)
Mar 14, 2024 10.30 10.31 10.22 10.25 2,521,563 -0.15(-1.44%)
Mar 13, 2024 10.34 10.41 10.32 10.40 1,547,959 -0.08(-0.76%)
Mar 12, 2024 10.41 10.53 10.38 10.48 2,562,053 -0.05(-0.47%)
Mar 11, 2024 10.53 10.54 10.42 10.53 3,623,468 -0.47(-4.27%)
Mar 08, 2024 11.09 11.21 10.96 11.00 4,806,469 +0.06(+0.55%)
Mar 07, 2024 10.88 10.94 10.83 10.94 4,400,770 +0.15(+1.39%)
Mar 06, 2024 10.78 10.82 10.73 10.79 3,400,754 +0.22(+2.08%)
Mar 05, 2024 10.61 10.68 10.55 10.57 4,301,017 +0.11(+1.05%)
Mar 04, 2024 10.45 10.51 10.36 10.46 2,399,196 +0.03(+0.29%)
Mar 01, 2024 10.45 10.45 10.38 10.43 2,190,125 +0.16(+1.56%)
Feb 29, 2024 10.29 10.32 10.18 10.27 2,711,115 +0.13(+1.28%)
Feb 28, 2024 10.10 10.20 10.09 10.14 2,057,656 -0.10(-0.98%)
Feb 27, 2024 10.24 10.27 10.18 10.24 3,496,550 +0.15(+1.49%)
Feb 26, 2024 10.06 10.13 10.06 10.09 1,733,528 +0.08(+0.80%)
Feb 23, 2024 9.980 10.03 9.945 10.01 2,122,450 +0.07(+0.70%)
Feb 22, 2024 9.970 10.02 9.920 9.940 2,951,017 +0.11(+1.12%)
Feb 21, 2024 9.840 9.860 9.800 9.830 1,745,155 -0.08(-0.81%)
Feb 20, 2024 9.900 9.936 9.830 9.910 3,765,742 +0.29(+3.01%)
Feb 16, 2024 9.500 9.630 9.490 9.620 2,945,903 +0.22(+2.34%)
Feb 15, 2024 9.380 9.420 9.370 9.400 2,947,583 -0.08(-0.84%)
Feb 14, 2024 9.360 9.480 9.350 9.480 2,879,495 +0.15(+1.61%)
Feb 13, 2024 9.360 9.400 9.310 9.330 2,478,657 -0.07(-0.74%)
Feb 12, 2024 9.390 9.470 9.390 9.400 2,471,451 +0.00(+0.00%)
Feb 09, 2024 9.300 9.410 9.260 9.400 4,635,547 +0.16(+1.73%)
Feb 08, 2024 9.280 9.285 9.215 9.240 3,563,464 -0.21(-2.22%)
Feb 07, 2024 9.450 9.485 9.395 9.450 4,171,623 +0.10(+1.07%)
Feb 06, 2024 9.350 9.440 9.330 9.350 4,374,369 -0.24(-2.50%)
Feb 05, 2024 9.700 9.793 9.520 9.590 4,573,614 +0.12(+1.27%)
Feb 02, 2024 9.450 9.480 9.380 9.470 5,711,718 +0.04(+0.42%)
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.