Financial News

Mitsubishi Ufj Financial Group Inc ADR (NY: MUFG )

5.660 USD -0.060 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.640 6.670 6.600 6.640 942,577 -0.14(-2.06%)
Aug 28, 2015 6.750 6.799 6.730 6.780 939,237 +0.07(+1.04%)
Aug 27, 2015 6.640 6.750 6.630 6.710 3,024,973 +0.19(+2.91%)
Aug 26, 2015 6.460 6.520 6.350 6.520 1,890,521 +0.23(+3.66%)
Aug 25, 2015 6.530 6.530 6.280 6.290 1,370,887 +0.25(+4.14%)
Aug 24, 2015 5.900 6.180 5.180 6.040 2,710,732 -0.42(-6.50%)
Aug 21, 2015 6.650 6.670 6.440 6.460 2,102,961 -0.28(-4.15%)
Aug 20, 2015 6.840 6.840 6.740 6.740 1,931,834 -0.25(-3.58%)
Aug 19, 2015 7.030 7.060 6.975 6.990 999,341 -0.04(-0.57%)
Aug 18, 2015 7.040 7.060 7.020 7.030 449,827 +0.02(+0.29%)
Aug 17, 2015 6.970 7.020 6.950 7.010 866,055 -0.01(-0.14%)
Aug 14, 2015 6.980 7.030 6.980 7.020 1,670,001 +0.03(+0.43%)
Aug 13, 2015 6.970 7.030 6.970 6.990 1,332,329 -0.09(-1.27%)
Aug 12, 2015 7.010 7.080 6.930 7.080 1,510,151 -0.06(-0.84%)
Aug 11, 2015 7.120 7.140 7.077 7.140 896,856 -0.05(-0.70%)
Aug 10, 2015 7.170 7.225 7.160 7.190 883,697 +0.01(+0.14%)
Aug 07, 2015 7.170 7.190 7.130 7.180 562,809 +0.07(+0.98%)
Aug 06, 2015 7.140 7.150 7.080 7.110 606,064 -0.06(-0.84%)
Aug 05, 2015 7.170 7.190 7.150 7.170 574,579 +0.04(+0.56%)
Aug 04, 2015 7.130 7.160 7.100 7.130 602,979 +0.00(+0.00%)
Aug 03, 2015 7.150 7.150 7.080 7.130 2,262,817 -0.20(-2.73%)
Jul 31, 2015 7.310 7.370 7.300 7.330 1,119,472 +0.10(+1.38%)
Jul 30, 2015 7.210 7.250 7.184 7.230 625,022 +0.04(+0.56%)
Jul 29, 2015 7.130 7.210 7.120 7.190 860,333 +0.08(+1.13%)
Jul 28, 2015 7.100 7.135 7.040 7.110 663,073 +0.03(+0.42%)
Jul 27, 2015 7.060 7.120 7.060 7.080 771,903 +0.00(+0.00%)
Jul 24, 2015 7.170 7.170 7.050 7.080 1,192,144 -0.13(-1.80%)
Jul 23, 2015 7.240 7.250 7.190 7.210 536,213 +0.00(+0.00%)
Jul 22, 2015 7.200 7.237 7.190 7.210 727,484 -0.12(-1.64%)
Jul 21, 2015 7.320 7.330 7.300 7.330 799,111 +0.00(+0.00%)
Jul 20, 2015 7.360 7.360 7.315 7.330 672,482 +0.01(+0.14%)
Jul 17, 2015 7.310 7.340 7.290 7.320 598,217 +0.07(+0.97%)
Jul 16, 2015 7.250 7.260 7.210 7.250 656,961 +0.07(+0.97%)
Jul 15, 2015 7.200 7.220 7.170 7.180 2,361,755 -0.08(-1.10%)
Jul 14, 2015 7.180 7.280 7.180 7.260 2,447,052 +0.07(+0.97%)
Jul 13, 2015 7.190 7.230 7.180 7.190 1,427,842 +0.08(+1.13%)
Jul 10, 2015 7.100 7.270 7.080 7.110 1,176,347 +0.25(+3.64%)
Jul 09, 2015 6.930 6.950 6.850 6.860 1,044,319 +0.05(+0.73%)
Jul 08, 2015 6.910 6.910 6.800 6.810 1,733,190 -0.38(-5.29%)
Jul 07, 2015 7.180 7.190 7.080 7.190 1,802,321 -0.04(-0.55%)
Jul 06, 2015 7.220 7.270 7.200 7.230 891,317 -0.06(-0.82%)
Jul 02, 2015 7.270 7.290 7.290 7.290 838,900 -0.01(-0.14%)
Jul 01, 2015 7.310 7.340 7.290 7.300 992,146 +0.08(+1.11%)
Jun 30, 2015 7.250 7.260 7.182 7.220 1,021,467 +0.00(+0.00%)
Jun 29, 2015 7.290 7.300 7.210 7.220 1,273,537 -0.24(-3.22%)
Jun 26, 2015 7.440 7.480 7.430 7.460 838,175 +0.11(+1.50%)
Jun 25, 2015 7.360 7.370 7.320 7.350 803,123 +0.01(+0.14%)
Jun 24, 2015 7.350 7.390 7.310 7.340 1,146,378 -0.07(-0.94%)
Jun 23, 2015 7.350 7.450 7.350 7.410 2,618,869 +0.12(+1.65%)
Jun 22, 2015 7.260 7.330 7.260 7.290 2,802,200 +0.24(+3.40%)
Jun 19, 2015 7.030 7.080 7.010 7.050 3,234,487 +0.03(+0.43%)
Jun 18, 2015 6.990 7.055 6.980 7.020 677,999 +0.00(+0.00%)
Jun 17, 2015 7.030 7.060 6.980 7.020 4,712,221 -0.13(-1.82%)
Jun 16, 2015 7.120 7.190 7.086 7.150 19,345,126 -0.03(-0.42%)
Jun 15, 2015 7.140 7.175 7.135 7.180 460,433 +0.00(+0.00%)
Jun 12, 2015 7.190 7.190 7.140 7.180 810,404 -0.07(-0.97%)
Jun 11, 2015 7.260 7.280 7.230 7.250 380,951 +0.03(+0.42%)
Jun 10, 2015 7.200 7.235 7.180 7.220 1,555,323 +0.09(+1.26%)
Jun 09, 2015 7.150 7.150 7.110 7.130 563,259 -0.07(-0.97%)
Jun 08, 2015 7.190 7.210 7.180 7.200 749,320 -0.08(-1.10%)
Jun 05, 2015 7.270 7.300 7.220 7.280 1,447,587 -0.12(-1.62%)
Jun 04, 2015 7.400 7.450 7.380 7.400 716,262 +0.00(+0.00%)
Jun 03, 2015 7.350 7.420 7.350 7.400 959,446 +0.06(+0.82%)
Jun 02, 2015 7.330 7.370 7.290 7.340 1,164,208 -0.17(-2.26%)
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