Financial News

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

10.24 -0.06 (-0.53%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 3.974 3.990 3.949 3.966 1,105,418 +0.03(+0.84%)
Aug 29, 2019 3.916 3.945 3.912 3.933 867,429 +0.05(+1.27%)
Aug 28, 2019 3.859 3.912 3.842 3.883 1,187,903 +0.02(+0.43%)
Aug 27, 2019 3.892 3.908 3.859 3.867 2,980,008 -0.02(-0.63%)
Aug 26, 2019 3.859 3.912 3.818 3.892 1,208,917 +0.08(+2.16%)
Aug 23, 2019 3.851 3.883 3.801 3.809 995,180 -0.07(-1.70%)
Aug 22, 2019 3.842 3.883 3.842 3.875 740,616 +0.02(+0.43%)
Aug 21, 2019 3.908 3.920 3.851 3.859 1,755,098 -0.06(-1.47%)
Aug 20, 2019 3.925 3.941 3.892 3.916 2,267,864 -0.02(-0.42%)
Aug 19, 2019 3.908 3.966 3.908 3.933 817,594 +0.01(+0.21%)
Aug 16, 2019 3.875 3.933 3.875 3.925 1,690,761 +0.07(+1.71%)
Aug 15, 2019 3.834 3.871 3.834 3.859 1,769,885 +0.03(+0.86%)
Aug 14, 2019 3.867 3.875 3.809 3.826 1,413,677 -0.12(-2.92%)
Aug 13, 2019 3.908 3.974 3.908 3.941 1,335,392 +0.02(+0.63%)
Aug 12, 2019 3.941 3.958 3.908 3.916 895,044 -0.05(-1.24%)
Aug 09, 2019 3.958 3.974 3.933 3.966 1,440,021 -0.03(-0.82%)
Aug 08, 2019 3.941 3.999 3.941 3.999 1,272,607 +0.03(+0.83%)
Aug 07, 2019 3.941 3.966 3.900 3.966 1,712,523 -0.01(-0.21%)
Aug 06, 2019 3.974 3.982 3.883 3.974 2,142,654 +0.07(+1.68%)
Aug 05, 2019 3.933 3.974 3.871 3.908 1,948,962 -0.07(-1.66%)
Aug 02, 2019 4.007 4.032 3.949 3.974 1,042,216 -0.07(-1.83%)
Aug 01, 2019 4.056 4.097 4.015 4.048 2,652,611 -0.04(-1.01%)
Jul 31, 2019 3.966 4.114 3.953 4.089 3,195,533 +0.16(+3.97%)
Jul 30, 2019 3.949 3.958 3.933 3.933 828,226 -0.04(-1.04%)
Jul 29, 2019 3.990 3.999 3.974 3.974 717,280 -0.02(-0.41%)
Jul 26, 2019 3.999 4.007 3.982 3.990 839,485 +0.02(+0.62%)
Jul 25, 2019 3.982 4.007 3.966 3.966 537,013 -0.06(-1.43%)
Jul 24, 2019 3.999 4.032 3.999 4.023 740,658 -0.01(-0.20%)
Jul 23, 2019 3.982 4.032 3.982 4.032 711,747 +0.06(+1.45%)
Jul 22, 2019 3.966 3.990 3.958 3.974 747,244 +0.03(+0.84%)
Jul 19, 2019 3.941 3.974 3.937 3.941 967,347 -0.01(-0.21%)
Jul 18, 2019 3.933 3.966 3.925 3.949 841,403 +0.00(+0.00%)
Jul 17, 2019 3.958 3.982 3.941 3.949 973,120 +0.02(+0.42%)
Jul 16, 2019 3.974 3.982 3.925 3.933 1,324,619 -0.07(-1.85%)
Jul 15, 2019 3.974 4.023 3.958 4.007 2,035,251 +0.02(+0.62%)
Jul 12, 2019 3.999 4.015 3.974 3.982 960,297 -0.03(-0.82%)
Jul 11, 2019 3.990 4.019 3.978 4.015 1,695,639 +0.03(+0.83%)
Jul 10, 2019 3.986 4.003 3.966 3.982 1,713,750 +0.02(+0.42%)
Jul 09, 2019 3.982 3.982 3.953 3.966 1,079,251 -0.02(-0.62%)
Jul 08, 2019 3.982 4.011 3.966 3.990 1,097,404 +0.01(+0.21%)
Jul 05, 2019 3.941 3.982 3.933 3.982 1,128,754 +0.05(+1.26%)
Jul 03, 2019 3.941 3.958 3.925 3.933 592,270 +0.00(+0.00%)
Jul 02, 2019 3.941 3.958 3.925 3.933 1,352,120 -0.01(-0.21%)
Jul 01, 2019 3.949 3.958 3.916 3.941 1,502,468 +0.03(+0.84%)
Jun 28, 2019 3.892 3.920 3.875 3.908 916,178 +0.03(+0.85%)
Jun 27, 2019 3.883 3.916 3.859 3.875 1,177,503 +0.00(+0.00%)
Jun 26, 2019 3.834 3.879 3.834 3.875 756,535 +0.04(+1.07%)
Jun 25, 2019 3.826 3.867 3.814 3.834 1,403,770 +0.01(+0.22%)
Jun 24, 2019 3.818 3.834 3.801 3.826 1,314,115 +0.00(+0.00%)
Jun 21, 2019 3.842 3.867 3.826 3.826 955,314 -0.03(-0.85%)
Jun 20, 2019 3.842 3.863 3.814 3.859 1,827,023 +0.04(+1.08%)
Jun 19, 2019 3.809 3.859 3.801 3.818 1,241,351 -0.03(-0.85%)
Jun 18, 2019 3.818 3.867 3.814 3.851 2,762,456 +0.04(+1.08%)
Jun 17, 2019 3.809 3.809 3.772 3.809 1,287,457 +0.02(+0.43%)
Jun 14, 2019 3.851 3.851 3.768 3.793 2,147,756 -0.04(-1.07%)
Jun 13, 2019 3.711 3.859 3.711 3.834 2,186,564 -0.02(-0.43%)
Jun 12, 2019 3.908 3.908 3.842 3.851 1,800,546 -0.06(-1.47%)
Jun 11, 2019 3.867 3.916 3.867 3.908 2,197,854 +0.04(+1.06%)
Jun 10, 2019 3.851 3.867 3.818 3.867 1,523,047 +0.02(+0.43%)
Jun 07, 2019 3.826 3.851 3.826 3.851 852,855 +0.02(+0.43%)
Jun 06, 2019 3.818 3.851 3.805 3.834 1,335,650 +0.01(+0.22%)
Jun 05, 2019 3.859 3.863 3.805 3.826 1,397,540 -0.02(-0.43%)
Jun 04, 2019 3.801 3.842 3.793 3.842 1,234,146 +0.07(+1.74%)
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