Financial News

Mitsubishi Ufj Financial Group Inc ADR (NY: MUFG )

5.370 USD +0.040 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2021 5.360 5.380 5.340 5.370 1,492,184 +0.04(+0.75%)
Aug 04, 2021 5.330 5.350 5.320 5.330 814,435 -0.05(-0.93%)
Aug 03, 2021 5.350 5.380 5.300 5.380 917,894 +0.01(+0.19%)
Aug 02, 2021 5.430 5.460 5.361 5.370 850,624 +0.06(+1.13%)
Jul 30, 2021 5.350 5.380 5.300 5.310 860,677 -0.08(-1.48%)
Jul 29, 2021 5.380 5.440 5.370 5.390 999,376 +0.00(+0.00%)
Jul 28, 2021 5.380 5.430 5.370 5.390 1,207,461 +0.03(+0.56%)
Jul 27, 2021 5.330 5.390 5.320 5.360 1,975,230 +0.03(+0.56%)
Jul 26, 2021 5.290 5.360 5.280 5.330 1,337,700 +0.05(+0.95%)
Jul 23, 2021 5.300 5.340 5.280 5.280 1,326,518 +0.02(+0.38%)
Jul 22, 2021 5.350 5.350 5.260 5.260 1,450,871 -0.09(-1.68%)
Jul 21, 2021 5.280 5.360 5.260 5.350 1,022,729 +0.09(+1.71%)
Jul 20, 2021 5.150 5.280 5.150 5.260 1,355,370 +0.09(+1.74%)
Jul 19, 2021 5.230 5.250 5.150 5.170 2,793,150 -0.11(-2.08%)
Jul 16, 2021 5.380 5.380 5.270 5.280 1,817,315 -0.08(-1.49%)
Jul 15, 2021 5.350 5.380 5.340 5.360 1,604,000 -0.02(-0.37%)
Jul 14, 2021 5.460 5.480 5.380 5.380 2,115,677 -0.07(-1.28%)
Jul 13, 2021 5.450 5.480 5.430 5.450 1,509,958 +0.01(+0.18%)
Jul 12, 2021 5.420 5.470 5.400 5.440 1,171,518 -0.04(-0.73%)
Jul 09, 2021 5.350 5.505 5.350 5.480 2,035,828 +0.21(+3.98%)
Jul 08, 2021 5.280 5.300 5.225 5.270 2,154,840 -0.08(-1.50%)
Jul 07, 2021 5.330 5.370 5.290 5.350 1,429,571 -0.03(-0.56%)
Jul 06, 2021 5.420 5.420 5.350 5.380 1,626,099 -0.05(-0.92%)
Jul 02, 2021 5.470 5.500 5.420 5.430 832,275 -0.02(-0.37%)
Jul 01, 2021 5.430 5.458 5.400 5.450 1,103,186 +0.03(+0.55%)
Jun 30, 2021 5.460 5.470 5.380 5.420 1,331,835 -0.05(-0.91%)
Jun 29, 2021 5.470 5.540 5.470 5.470 1,645,680 -0.03(-0.55%)
Jun 28, 2021 5.500 5.520 5.460 5.500 2,206,682 -0.04(-0.72%)
Jun 25, 2021 5.520 5.540 5.502 5.540 1,484,305 +0.06(+1.09%)
Jun 24, 2021 5.460 5.490 5.450 5.480 1,283,783 +0.06(+1.11%)
Jun 23, 2021 5.450 5.470 5.420 5.420 1,339,089 -0.05(-0.91%)
Jun 22, 2021 5.470 5.480 5.440 5.470 2,501,080 +0.00(+0.00%)
Jun 21, 2021 5.370 5.480 5.360 5.470 2,004,567 +0.09(+1.67%)
Jun 18, 2021 5.410 5.440 5.360 5.380 2,275,526 -0.15(-2.71%)
Jun 17, 2021 5.590 5.640 5.505 5.530 3,018,711 -0.06(-1.07%)
Jun 16, 2021 5.520 5.590 5.500 5.590 2,632,857 +0.02(+0.36%)
Jun 15, 2021 5.550 5.580 5.525 5.570 1,044,269 +0.02(+0.36%)
Jun 14, 2021 5.540 5.580 5.535 5.550 1,252,274 -0.09(-1.60%)
Jun 11, 2021 5.620 5.660 5.620 5.640 911,519 -0.05(-0.88%)
Jun 10, 2021 5.750 5.751 5.690 5.690 935,528 -0.03(-0.52%)
Jun 09, 2021 5.730 5.750 5.700 5.720 2,054,020 -0.09(-1.55%)
Jun 08, 2021 5.780 5.840 5.780 5.810 2,297,912 -0.01(-0.17%)
Jun 07, 2021 5.800 5.840 5.780 5.820 1,864,303 -0.03(-0.51%)
Jun 04, 2021 5.840 5.860 5.790 5.850 2,390,413 +0.00(+0.00%)
Jun 03, 2021 5.790 5.895 5.781 5.850 3,391,935 +0.02(+0.34%)
Jun 02, 2021 5.800 5.855 5.790 5.830 1,776,420 +0.05(+0.87%)
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