Skip to main content

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

11.53 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 11.50 11.56 11.46 11.53 1,515,420 +0.02(+0.17%)
Nov 07, 2024 11.51 11.57 11.47 11.51 1,916,246 +0.06(+0.52%)
Nov 06, 2024 11.16 11.45 11.16 11.45 2,818,992 +0.64(+5.92%)
Nov 05, 2024 10.65 10.84 10.65 10.81 1,522,688 +0.12(+1.12%)
Nov 04, 2024 10.68 10.76 10.67 10.69 2,216,898 +0.03(+0.28%)
Nov 01, 2024 10.69 10.73 10.66 10.66 1,284,866 +0.08(+0.76%)
Oct 31, 2024 10.58 10.63 10.52 10.58 1,640,580 +0.02(+0.19%)
Oct 30, 2024 10.63 10.65 10.55 10.56 1,066,197 +0.06(+0.57%)
Oct 29, 2024 10.45 10.58 10.45 10.50 1,496,033 +0.21(+2.04%)
Oct 28, 2024 10.25 10.32 10.24 10.29 1,722,776 +0.07(+0.68%)
Oct 25, 2024 10.28 10.32 10.20 10.22 1,084,422 -0.08(-0.78%)
Oct 24, 2024 10.24 10.31 10.22 10.30 1,246,746 +0.10(+0.98%)
Oct 23, 2024 10.20 10.29 10.15 10.20 1,689,874 -0.39(-3.68%)
Oct 22, 2024 10.60 10.63 10.55 10.59 1,234,839 -0.10(-0.94%)
Oct 21, 2024 10.81 10.81 10.65 10.69 1,173,535 -0.30(-2.73%)
Oct 18, 2024 10.98 11.00 10.90 10.99 1,531,777 +0.15(+1.38%)
Oct 17, 2024 10.88 10.96 10.83 10.84 1,511,320 +0.11(+1.03%)
Oct 16, 2024 10.68 10.76 10.68 10.73 1,134,685 +0.20(+1.90%)
Oct 15, 2024 10.65 10.67 10.53 10.53 1,247,418 -0.15(-1.40%)
Oct 14, 2024 10.61 10.76 10.61 10.68 1,388,682 +0.02(+0.19%)
Oct 11, 2024 10.45 10.69 10.42 10.66 1,967,726 +0.33(+3.19%)
Oct 10, 2024 10.26 10.35 10.23 10.33 1,332,520 +0.13(+1.27%)
Oct 09, 2024 10.14 10.22 10.10 10.20 1,830,055 -0.06(-0.58%)
Oct 08, 2024 10.26 10.30 9.867 10.26 1,898,236 -0.11(-1.06%)
Oct 07, 2024 10.33 10.42 10.34 10.37 2,168,137 +0.00(+0.00%)
Oct 04, 2024 10.15 10.37 10.15 10.37 4,071,749 +0.42(+4.22%)
Oct 03, 2024 9.900 9.960 9.850 9.950 1,807,073 -0.12(-1.19%)
Oct 02, 2024 9.990 10.13 9.990 10.07 2,150,851 -0.13(-1.27%)
Oct 01, 2024 10.25 10.29 10.18 10.20 3,411,795 +0.02(+0.20%)
Sep 30, 2024 10.21 10.23 10.15 10.18 1,794,099 +0.05(+0.49%)
Sep 27, 2024 10.20 10.28 10.10 10.13 1,929,690 -0.28(-2.69%)
Sep 26, 2024 10.30 10.46 10.26 10.41 1,245,615 +0.32(+3.17%)
Sep 25, 2024 10.13 10.13 10.05 10.09 1,429,453 -0.27(-2.61%)
Sep 24, 2024 10.42 10.42 10.35 10.36 1,280,465 -0.13(-1.24%)
Sep 23, 2024 10.47 10.54 10.46 10.49 1,274,034 +0.05(+0.48%)
Sep 20, 2024 10.45 10.48 10.35 10.44 2,723,812 +0.11(+1.06%)
Sep 19, 2024 10.28 10.35 10.25 10.33 1,885,265 +0.22(+2.18%)
Sep 18, 2024 10.10 10.25 10.04 10.11 2,364,018 -0.07(-0.69%)
Sep 17, 2024 10.12 10.22 10.12 10.18 3,227,915 -0.26(-2.49%)
Sep 16, 2024 10.37 10.50 10.37 10.44 1,843,773 +0.07(+0.68%)
Sep 13, 2024 10.34 10.41 10.34 10.37 1,180,501 +0.07(+0.68%)
Sep 12, 2024 10.27 10.36 10.21 10.30 2,730,872 +0.05(+0.49%)
Sep 11, 2024 10.16 10.25 10.05 10.25 2,256,735 +0.13(+1.28%)
Sep 10, 2024 10.20 10.21 10.01 10.12 2,284,483 -0.09(-0.88%)
Sep 09, 2024 10.12 10.26 10.12 10.21 2,678,655 +0.09(+0.89%)
Sep 06, 2024 10.37 10.39 10.11 10.12 2,906,006 -0.27(-2.60%)
Sep 05, 2024 10.36 10.45 10.34 10.39 1,937,033 -0.03(-0.29%)
Sep 04, 2024 10.43 10.51 10.39 10.42 2,115,213 -0.34(-3.16%)
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.