Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	12.48	12.48	12.14	12.22	1,985,400	+0.12(+0.99%)
Feb 27, 2007	12.31	12.41	11.92	12.10	2,058,600	-0.38(-3.04%)
Feb 26, 2007	12.58	12.59	12.42	12.48	1,042,849	-0.09(-0.72%)
Feb 23, 2007	12.62	12.62	12.52	12.57	1,062,300	-0.05(-0.40%)
Feb 22, 2007	12.61	12.70	12.56	12.62	1,947,300	+0.02(+0.16%)
Feb 21, 2007	12.50	12.61	12.47	12.60	1,533,000	+0.10(+0.80%)
Feb 20, 2007	12.49	12.53	12.39	12.50	1,098,700	+0.01(+0.08%)
Feb 16, 2007	12.50	12.53	12.45	12.49	864,200	-0.01(-0.08%)
Feb 15, 2007	12.50	12.52	12.44	12.50	1,820,800	+0.09(+0.73%)
Feb 14, 2007	12.20	12.42	12.20	12.41	1,756,776	+0.27(+2.22%)
Feb 13, 2007	12.03	12.19	12.03	12.14	1,973,646	+0.35(+2.97%)
Feb 12, 2007	11.91	11.91	11.72	11.79	1,341,741	+0.00(+0.00%)
Feb 09, 2007	11.83	11.95	11.74	11.79	2,021,300	+0.22(+1.90%)
Feb 08, 2007	11.62	11.63	11.49	11.57	2,123,500	-0.15(-1.28%)
Feb 07, 2007	11.68	11.84	11.67	11.72	2,740,500	-0.03(-0.26%)
Feb 06, 2007	11.80	11.80	11.65	11.75	1,539,200	-0.08(-0.68%)
Feb 05, 2007	11.90	11.91	11.78	11.83	2,211,500	-0.22(-1.83%)
Feb 02, 2007	12.10	12.11	11.97	12.05	1,900,500	-0.15(-1.23%)

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.