Financial News

Mitsubishi Ufj Financial Group Inc ADR (NY: MUFG )

6.070 USD +0.080 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 6.240 6.420 6.240 6.340 1,290,855 +0.02(+0.32%)
Aug 28, 2009 6.380 6.420 6.260 6.320 3,225,973 -0.06(-0.94%)
Aug 27, 2009 6.340 6.400 6.280 6.380 1,840,687 +0.04(+0.63%)
Aug 26, 2009 6.340 6.360 6.260 6.340 1,965,966 +0.04(+0.63%)
Aug 25, 2009 6.360 6.400 6.300 6.300 2,180,500 +0.00(+0.00%)
Aug 24, 2009 6.380 6.400 6.270 6.300 2,163,955 -0.08(-1.25%)
Aug 21, 2009 6.320 6.440 6.310 6.380 1,114,750 +0.06(+0.95%)
Aug 20, 2009 6.230 6.350 6.230 6.320 665,941 +0.11(+1.77%)
Aug 19, 2009 6.160 6.290 6.120 6.210 853,823 -0.03(-0.48%)
Aug 18, 2009 6.230 6.300 6.180 6.240 964,845 +0.09(+1.46%)
Aug 17, 2009 6.180 6.200 6.100 6.150 922,964 -0.17(-2.69%)
Aug 14, 2009 6.340 6.380 6.280 6.320 794,983 +0.00(+0.00%)
Aug 13, 2009 6.370 6.380 6.250 6.320 813,644 -0.03(-0.47%)
Aug 12, 2009 6.240 6.410 6.210 6.350 1,077,240 +0.08(+1.28%)
Aug 11, 2009 6.240 6.330 6.210 6.270 1,246,240 -0.01(-0.16%)
Aug 10, 2009 6.250 6.330 6.220 6.280 738,780 -0.01(-0.16%)
Aug 07, 2009 6.245 6.321 6.200 6.290 1,002,342 +0.00(+0.00%)
Aug 06, 2009 6.380 6.410 6.260 6.290 910,388 -0.05(-0.79%)
Aug 05, 2009 6.250 6.380 6.240 6.340 1,002,724 +0.01(+0.16%)
Aug 04, 2009 6.460 6.460 6.301 6.330 870,008 -0.11(-1.71%)
Aug 03, 2009 6.310 6.530 6.310 6.440 2,303,072 +0.24(+3.87%)
Jul 31, 2009 6.000 6.270 5.990 6.200 1,602,815 +0.36(+6.16%)
Jul 30, 2009 5.730 5.950 5.730 5.840 2,601,277 +0.13(+2.28%)
Jul 29, 2009 5.750 5.760 5.660 5.710 980,777 -0.10(-1.72%)
Jul 28, 2009 5.780 5.850 5.780 5.810 860,188 -0.04(-0.68%)
Jul 27, 2009 5.800 5.860 5.750 5.850 1,487,687 +0.00(+0.00%)
Jul 24, 2009 5.860 5.870 5.780 5.850 1,033 -0.11(-1.85%)
Jul 23, 2009 6.060 6.060 5.870 5.960 1,561,471 -0.03(-0.50%)
Jul 22, 2009 5.860 6.020 5.860 5.990 1,089,680 +0.03(+0.50%)
Jul 21, 2009 5.980 5.980 5.880 5.960 1,242,706 +0.14(+2.41%)
Jul 20, 2009 5.830 5.870 5.750 5.820 1,009,065 +0.08(+1.39%)
Jul 17, 2009 5.720 5.764 5.700 5.740 750,423 -0.05(-0.86%)
Jul 16, 2009 5.700 5.810 5.660 5.790 2,470,301 -0.05(-0.86%)
Jul 15, 2009 5.840 5.870 5.800 5.840 7,751,668 -0.15(-2.50%)
Jul 14, 2009 5.970 6.000 5.912 5.990 658,466 +0.06(+1.01%)
Jul 13, 2009 5.830 5.930 5.820 5.930 1,291,075 +0.15(+2.60%)
Jul 10, 2009 5.900 5.900 5.740 5.780 789,419 -0.15(-2.53%)
Jul 09, 2009 5.910 6.010 5.910 5.930 869,551 -0.05(-0.84%)
Jul 08, 2009 6.140 6.140 5.920 5.980 6,047,326 -0.13(-2.13%)
Jul 07, 2009 6.120 6.230 6.030 6.110 811,465 -0.13(-2.08%)
Jul 06, 2009 6.120 6.250 6.120 6.240 817,678 +0.14(+2.30%)
Jul 02, 2009 6.150 6.180 6.030 6.100 3,177,232 -0.19(-3.02%)
Jul 01, 2009 6.140 6.330 6.160 6.290 909,220 +0.15(+2.44%)
Jun 30, 2009 6.250 6.280 6.080 6.140 1,643,297 -0.19(-3.00%)
Jun 29, 2009 6.340 6.380 6.270 6.330 2,393,769 -0.21(-3.21%)
Jun 26, 2009 6.370 6.570 6.370 6.540 2,698,927 +0.11(+1.71%)
Jun 25, 2009 6.290 6.440 6.280 6.430 2,121,837 +0.18(+2.88%)
Jun 24, 2009 6.230 6.350 6.190 6.250 2,345,427 -0.01(-0.16%)
Jun 23, 2009 6.230 6.300 6.150 6.260 1,891,640 +0.13(+2.12%)
Jun 22, 2009 6.420 6.420 6.115 6.130 2,420,871 -0.32(-4.96%)
Jun 19, 2009 6.420 6.490 6.420 6.450 1,873,119 +0.25(+4.03%)
Jun 18, 2009 6.170 6.249 6.100 6.200 2,711,312 +0.03(+0.49%)
Jun 17, 2009 6.120 6.260 6.100 6.170 2,012,400 +0.01(+0.16%)
Jun 16, 2009 6.330 6.330 6.100 6.160 1,315,716 -0.09(-1.44%)
Jun 15, 2009 6.430 6.430 6.220 6.250 1,613,191 -0.44(-6.58%)
Jun 12, 2009 6.550 6.720 6.550 6.690 5,244,231 +0.06(+0.90%)
Jun 11, 2009 6.500 6.740 6.460 6.630 1,574,524 +0.11(+1.69%)
Jun 10, 2009 6.600 6.630 6.470 6.520 1,394,214 +0.03(+0.46%)
Jun 09, 2009 6.390 6.530 6.370 6.490 1,919,849 -0.04(-0.61%)
Jun 08, 2009 6.500 6.590 6.440 6.530 858,289 +0.17(+2.67%)
Jun 05, 2009 6.550 6.550 6.320 6.360 1,194,371 -0.18(-2.75%)
Jun 04, 2009 6.400 6.570 6.400 6.540 2,299,819 +0.23(+3.65%)
Jun 03, 2009 6.430 6.430 6.230 6.310 1,200,957 -0.20(-3.07%)
Jun 02, 2009 6.440 6.600 6.440 6.510 1,122,586 +0.01(+0.15%)
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