Financial News

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

10.13 -0.04 (-0.44%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 4.830 4.850 4.800 4.820 909,500 +0.04(+0.84%)
Aug 29, 2019 4.760 4.795 4.755 4.780 713,691 +0.06(+1.27%)
Aug 28, 2019 4.690 4.755 4.670 4.720 977,366 +0.02(+0.43%)
Aug 27, 2019 4.730 4.750 4.690 4.700 2,451,848 -0.03(-0.63%)
Aug 26, 2019 4.690 4.755 4.640 4.730 994,656 +0.10(+2.16%)
Aug 23, 2019 4.680 4.720 4.620 4.630 818,800 -0.08(-1.70%)
Aug 22, 2019 4.670 4.720 4.670 4.710 609,354 +0.02(+0.43%)
Aug 21, 2019 4.750 4.765 4.680 4.690 1,444,035 -0.07(-1.47%)
Aug 20, 2019 4.770 4.790 4.730 4.760 1,865,921 -0.02(-0.42%)
Aug 19, 2019 4.750 4.820 4.750 4.780 672,689 +0.01(+0.21%)
Aug 16, 2019 4.710 4.780 4.710 4.770 1,391,100 +0.08(+1.71%)
Aug 15, 2019 4.660 4.705 4.660 4.690 1,456,201 +0.04(+0.86%)
Aug 14, 2019 4.700 4.710 4.630 4.650 1,163,125 -0.14(-2.92%)
Aug 13, 2019 4.750 4.830 4.750 4.790 1,098,715 +0.03(+0.63%)
Aug 12, 2019 4.790 4.810 4.750 4.760 736,412 -0.06(-1.24%)
Aug 09, 2019 4.810 4.830 4.780 4.820 1,184,800 -0.04(-0.82%)
Aug 08, 2019 4.790 4.860 4.790 4.860 1,047,058 +0.04(+0.83%)
Aug 07, 2019 4.790 4.820 4.740 4.820 1,409,005 -0.01(-0.21%)
Aug 06, 2019 4.830 4.840 4.720 4.830 1,762,902 +0.08(+1.68%)
Aug 05, 2019 4.780 4.830 4.705 4.750 1,603,539 -0.08(-1.66%)
Aug 02, 2019 4.870 4.900 4.800 4.830 857,500 -0.09(-1.83%)
Aug 01, 2019 4.930 4.980 4.880 4.920 2,182,477 -0.05(-1.01%)
Jul 31, 2019 4.820 5.000 4.805 4.970 2,629,175 +0.19(+3.97%)
Jul 30, 2019 4.800 4.810 4.780 4.780 681,436 -0.05(-1.04%)
Jul 29, 2019 4.850 4.860 4.830 4.830 590,154 -0.02(-0.41%)
Jul 26, 2019 4.860 4.870 4.840 4.850 690,700 +0.03(+0.62%)
Jul 25, 2019 4.840 4.870 4.820 4.820 441,836 -0.07(-1.43%)
Jul 24, 2019 4.860 4.900 4.860 4.890 609,388 -0.01(-0.20%)
Jul 23, 2019 4.840 4.900 4.840 4.900 585,601 +0.07(+1.45%)
Jul 22, 2019 4.820 4.850 4.810 4.830 614,807 +0.04(+0.84%)
Jul 19, 2019 4.790 4.830 4.785 4.790 795,900 -0.01(-0.21%)
Jul 18, 2019 4.780 4.820 4.770 4.800 692,278 +0.00(+0.00%)
Jul 17, 2019 4.810 4.840 4.790 4.800 800,650 +0.02(+0.42%)
Jul 16, 2019 4.830 4.840 4.770 4.780 1,089,851 -0.09(-1.85%)
Jul 15, 2019 4.830 4.890 4.810 4.870 1,674,535 +0.03(+0.62%)
Jul 12, 2019 4.860 4.880 4.830 4.840 790,100 -0.04(-0.82%)
Jul 11, 2019 4.850 4.885 4.835 4.880 1,395,114 +0.04(+0.83%)
Jul 10, 2019 4.845 4.865 4.820 4.840 1,410,015 +0.02(+0.41%)
Jul 09, 2019 4.840 4.840 4.805 4.820 887,971 -0.03(-0.62%)
Jul 08, 2019 4.840 4.875 4.820 4.850 902,907 +0.01(+0.21%)
Jul 05, 2019 4.790 4.840 4.780 4.840 928,700 +0.06(+1.26%)
Jul 03, 2019 4.790 4.810 4.770 4.780 487,300 +0.00(+0.00%)
Jul 02, 2019 4.790 4.810 4.770 4.780 1,112,478 -0.01(-0.21%)
Jul 01, 2019 4.800 4.810 4.760 4.790 1,236,179 +0.04(+0.84%)
Jun 28, 2019 4.730 4.765 4.710 4.750 753,800 +0.04(+0.85%)
Jun 27, 2019 4.720 4.760 4.690 4.710 968,809 +0.00(+0.00%)
Jun 26, 2019 4.660 4.715 4.660 4.710 622,451 +0.05(+1.07%)
Jun 25, 2019 4.650 4.700 4.635 4.660 1,154,974 +0.01(+0.22%)
Jun 24, 2019 4.640 4.660 4.620 4.650 1,081,209 +0.00(+0.00%)
Jun 21, 2019 4.670 4.700 4.650 4.650 786,000 -0.04(-0.85%)
Jun 20, 2019 4.670 4.695 4.635 4.690 1,503,212 +0.05(+1.08%)
Jun 19, 2019 4.630 4.690 4.620 4.640 1,021,341 -0.04(-0.85%)
Jun 18, 2019 4.640 4.700 4.635 4.680 2,272,854 +0.05(+1.08%)
Jun 17, 2019 4.630 4.630 4.585 4.630 1,059,276 +0.02(+0.43%)
Jun 14, 2019 4.680 4.680 4.580 4.610 1,767,100 -0.05(-1.07%)
Jun 13, 2019 4.510 4.690 4.510 4.660 1,799,030 -0.02(-0.43%)
Jun 12, 2019 4.750 4.750 4.670 4.680 1,481,428 -0.07(-1.47%)
Jun 11, 2019 4.700 4.760 4.700 4.750 1,808,319 +0.05(+1.06%)
Jun 10, 2019 4.680 4.700 4.640 4.700 1,253,111 +0.02(+0.43%)
Jun 07, 2019 4.650 4.680 4.650 4.680 701,700 +0.02(+0.43%)
Jun 06, 2019 4.640 4.680 4.625 4.660 1,098,927 +0.01(+0.22%)
Jun 05, 2019 4.690 4.695 4.625 4.650 1,149,848 -0.02(-0.43%)
Jun 04, 2019 4.620 4.670 4.610 4.670 1,015,413 +0.08(+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