Financial News

Mitsubishi Ufj Financial Group Inc ADR (NY: MUFG )

5.990 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 5.880 5.880 5.820 5.830 796,456 -0.12(-2.02%)
Aug 29, 2013 5.940 5.990 5.940 5.950 455,153 -0.04(-0.67%)
Aug 28, 2013 5.970 6.030 5.950 5.990 745,714 -0.02(-0.33%)
Aug 27, 2013 6.030 6.050 5.990 6.010 1,990,210 -0.05(-0.83%)
Aug 26, 2013 6.070 6.100 6.040 6.060 2,015,957 -0.09(-1.46%)
Aug 23, 2013 6.120 6.170 6.100 6.150 1,143,624 +0.09(+1.49%)
Aug 22, 2013 6.050 6.080 6.040 6.060 673,723 +0.13(+2.19%)
Aug 21, 2013 6.005 6.005 5.910 5.930 1,389,249 -0.14(-2.31%)
Aug 20, 2013 6.020 6.090 6.010 6.070 1,500,626 +0.01(+0.17%)
Aug 19, 2013 6.110 6.130 6.030 6.060 3,038,962 -0.08(-1.30%)
Aug 16, 2013 6.110 6.150 6.090 6.140 2,332,051 +0.02(+0.33%)
Aug 15, 2013 6.130 6.180 6.110 6.120 1,417,380 -0.06(-0.97%)
Aug 14, 2013 6.170 6.210 6.160 6.180 853,147 -0.09(-1.44%)
Aug 13, 2013 6.240 6.280 6.180 6.270 664,076 +0.03(+0.48%)
Aug 12, 2013 6.240 6.280 6.220 6.240 917,374 -0.06(-0.95%)
Aug 09, 2013 6.280 6.335 6.270 6.300 624,156 +0.02(+0.32%)
Aug 08, 2013 6.290 6.320 6.230 6.280 816,391 -0.01(-0.16%)
Aug 07, 2013 6.320 6.360 6.280 6.290 2,087,767 -0.12(-1.87%)
Aug 06, 2013 6.430 6.440 6.390 6.410 726,326 -0.06(-0.93%)
Aug 05, 2013 6.390 6.470 6.380 6.470 1,374,981 +0.05(+0.78%)
Aug 02, 2013 6.390 6.430 6.360 6.420 2,250,976 +0.07(+1.10%)
Aug 01, 2013 6.360 6.400 6.330 6.350 1,901,527 +0.10(+1.60%)
Jul 31, 2013 6.170 6.290 6.160 6.250 1,597,985 +0.08(+1.30%)
Jul 30, 2013 6.150 6.215 6.140 6.170 2,988,241 +0.05(+0.82%)
Jul 29, 2013 6.140 6.180 6.110 6.120 10,761,856 -0.20(-3.16%)
Jul 26, 2013 6.340 6.350 6.280 6.320 1,498,312 -0.25(-3.81%)
Jul 25, 2013 6.550 6.590 6.480 6.570 1,067,542 -0.08(-1.20%)
Jul 24, 2013 6.710 6.720 6.610 6.650 1,204,583 -0.09(-1.34%)
Jul 23, 2013 6.770 6.780 6.720 6.740 1,513,269 -0.04(-0.59%)
Jul 22, 2013 6.720 6.790 6.690 6.780 2,349,640 -0.03(-0.44%)
Jul 19, 2013 6.720 6.810 6.710 6.810 1,466,923 +0.08(+1.19%)
Jul 18, 2013 6.700 6.750 6.690 6.730 912,594 +0.07(+0.98%)
Jul 17, 2013 6.670 6.680 6.630 6.665 683,569 +0.07(+0.98%)
Jul 16, 2013 6.630 6.660 6.580 6.600 1,404,059 -0.07(-1.05%)
Jul 15, 2013 6.570 6.690 6.570 6.670 2,804,081 +0.13(+1.99%)
Jul 12, 2013 6.590 6.610 6.520 6.540 2,183,411 -0.07(-1.06%)
Jul 11, 2013 6.570 6.630 6.550 6.610 1,314,549 +0.17(+2.64%)
Jul 10, 2013 6.450 6.470 6.390 6.440 2,305,206 -0.01(-0.16%)
Jul 09, 2013 6.470 6.480 6.380 6.450 1,229,221 +0.07(+1.10%)
Jul 08, 2013 6.400 6.450 6.360 6.380 1,419,604 -0.06(-0.93%)
Jul 05, 2013 6.450 6.460 6.370 6.440 1,109,373 +0.03(+0.47%)
Jul 03, 2013 6.360 6.450 6.350 6.410 1,424,400 +0.09(+1.42%)
Jul 02, 2013 6.370 6.380 6.230 6.320 2,298,039 -0.01(-0.16%)
Jul 01, 2013 6.350 6.370 6.300 6.330 2,573,967 +0.12(+1.93%)
Jun 28, 2013 6.070 6.260 6.125 6.210 3,196,603 +0.14(+2.31%)
Jun 27, 2013 6.050 6.100 6.040 6.070 1,685,805 +0.11(+1.85%)
Jun 26, 2013 6.000 6.010 5.930 5.960 1,073,232 -0.04(-0.67%)
Jun 25, 2013 5.940 6.010 5.890 6.000 1,558,662 +0.17(+2.92%)
Jun 24, 2013 5.840 5.890 5.765 5.830 3,146,589 -0.15(-2.51%)
Jun 21, 2013 5.970 5.990 5.840 5.980 2,475,397 +0.13(+2.22%)
Jun 20, 2013 5.980 5.990 5.840 5.850 4,325,219 -0.26(-4.26%)
Jun 19, 2013 6.250 6.250 6.100 6.110 2,371,724 -0.04(-0.65%)
Jun 18, 2013 6.160 6.190 6.130 6.150 2,879,672 +0.03(+0.49%)
Jun 17, 2013 6.150 6.225 6.080 6.120 2,451,532 +0.17(+2.86%)
Jun 14, 2013 6.050 6.060 5.950 5.950 2,649,707 -0.33(-5.25%)
Jun 13, 2013 6.160 6.285 6.150 6.280 2,822,769 +0.15(+2.45%)
Jun 12, 2013 6.250 6.250 6.075 6.130 4,520,630 -0.07(-1.13%)
Jun 11, 2013 6.190 6.250 6.120 6.200 6,599,832 +0.10(+1.64%)
Jun 10, 2013 6.190 6.200 6.020 6.100 3,421,572 +0.09(+1.50%)
Jun 07, 2013 5.890 6.030 5.860 6.010 3,454,552 +0.21(+3.62%)
Jun 06, 2013 5.740 5.800 5.665 5.800 4,735,998 +0.06(+1.05%)
Jun 05, 2013 5.850 5.850 5.710 5.740 4,141,990 -0.25(-4.17%)
Jun 04, 2013 6.060 6.140 5.970 5.990 6,492,042 +0.31(+5.46%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback