Mitsubishi Ufj Financial Group Inc ADR (NY: MUFG )

5.470 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 5.810 5.820 5.745 5.780 3,528,821 -0.01(-0.17%)
May 28, 2021 5.760 5.805 5.730 5.790 2,336,514 +0.02(+0.35%)
May 27, 2021 5.710 5.800 5.710 5.770 3,506,882 -0.05(-0.86%)
May 26, 2021 5.800 5.850 5.770 5.820 2,481,167 -0.01(-0.17%)
May 25, 2021 5.820 5.880 5.820 5.830 2,711,375 -0.04(-0.68%)
May 24, 2021 5.800 5.910 5.795 5.870 2,535,016 +0.10(+1.73%)
May 21, 2021 5.740 5.810 5.720 5.770 2,665,297 -0.08(-1.37%)
May 20, 2021 5.860 5.870 5.790 5.850 1,932,360 -0.01(-0.17%)
May 19, 2021 5.800 5.895 5.780 5.860 2,669,142 +0.07(+1.21%)
May 18, 2021 5.780 5.840 5.765 5.790 2,264,246 +0.06(+1.05%)
May 17, 2021 5.660 5.750 5.635 5.730 1,561,183 +0.06(+1.06%)
May 14, 2021 5.610 5.705 5.610 5.670 1,294,787 +0.09(+1.61%)
May 13, 2021 5.500 5.610 5.500 5.580 1,666,686 +0.11(+2.01%)
May 12, 2021 5.540 5.580 5.440 5.470 2,393,667 -0.07(-1.26%)
May 11, 2021 5.520 5.590 5.510 5.540 1,857,220 -0.07(-1.25%)
May 10, 2021 5.650 5.690 5.610 5.610 1,420,094 +0.01(+0.18%)
May 07, 2021 5.540 5.620 5.540 5.600 935,002 +0.00(+0.00%)
May 06, 2021 5.530 5.610 5.510 5.600 2,229,163 +0.18(+3.32%)
May 05, 2021 5.430 5.450 5.370 5.420 1,636,367 +0.04(+0.74%)
May 04, 2021 5.380 5.400 5.335 5.380 1,505,211 -0.03(-0.55%)
May 03, 2021 5.400 5.450 5.380 5.410 1,443,951 +0.04(+0.74%)
Apr 30, 2021 5.370 5.405 5.360 5.370 1,405,700 -0.12(-2.19%)
Apr 29, 2021 5.460 5.490 5.420 5.490 1,971,347 +0.08(+1.48%)
Apr 28, 2021 5.400 5.430 5.380 5.410 781,324 +0.03(+0.56%)
Apr 27, 2021 5.370 5.390 5.330 5.380 936,571 +0.02(+0.37%)
Apr 26, 2021 5.370 5.390 5.350 5.360 947,425 -0.04(-0.74%)
Apr 23, 2021 5.310 5.410 5.310 5.400 966,100 +0.11(+2.08%)
Apr 22, 2021 5.350 5.350 5.280 5.290 1,143,401 -0.08(-1.49%)
Apr 21, 2021 5.280 5.380 5.270 5.370 954,771 +0.05(+0.94%)
Apr 20, 2021 5.370 5.380 5.270 5.320 1,486,279 -0.10(-1.85%)
Apr 19, 2021 5.370 5.460 5.370 5.420 970,684 -0.04(-0.73%)
Apr 16, 2021 5.450 5.490 5.440 5.460 1,114,300 +0.02(+0.37%)
Apr 15, 2021 5.450 5.470 5.410 5.440 1,357,558 +0.03(+0.55%)
Apr 14, 2021 5.340 5.420 5.340 5.410 961,576 +0.08(+1.50%)
Apr 13, 2021 5.360 5.380 5.320 5.330 1,667,863 -0.02(-0.37%)
Apr 12, 2021 5.390 5.405 5.350 5.350 1,007,662 -0.05(-0.93%)
Apr 09, 2021 5.370 5.420 5.350 5.400 2,030,200 +0.05(+0.93%)
Apr 08, 2021 5.330 5.360 5.290 5.350 1,317,044 -0.11(-2.01%)
Apr 07, 2021 5.440 5.470 5.410 5.460 962,990 +0.01(+0.18%)
Apr 06, 2021 5.470 5.480 5.400 5.450 1,109,993 -0.09(-1.62%)
Apr 05, 2021 5.540 5.560 5.500 5.540 1,802,572 +0.07(+1.28%)
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.