Mitsubishi Ufj Financial Group ADR (NY: MUFG )

11.53 +0.02 (+0.17%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	11.50	11.56	11.46	11.53	1,515,424	+0.02(+0.17%)
Nov 07, 2024	11.51	11.57	11.47	11.51	1,916,246	+0.06(+0.52%)
Nov 06, 2024	11.16	11.45	11.16	11.45	2,818,992	+0.64(+5.92%)
Nov 05, 2024	10.65	10.84	10.65	10.81	1,522,688	+0.12(+1.12%)
Nov 04, 2024	10.68	10.76	10.67	10.69	2,216,898	+0.03(+0.28%)
Nov 01, 2024	10.69	10.73	10.66	10.66	1,284,866	+0.08(+0.76%)
Oct 31, 2024	10.58	10.63	10.52	10.58	1,640,580	+0.02(+0.19%)
Oct 30, 2024	10.63	10.65	10.55	10.56	1,066,197	+0.06(+0.57%)
Oct 29, 2024	10.45	10.58	10.45	10.50	1,496,033	+0.21(+2.04%)
Oct 28, 2024	10.25	10.32	10.24	10.29	1,722,776	+0.07(+0.68%)
Oct 25, 2024	10.28	10.32	10.20	10.22	1,084,422	-0.08(-0.78%)
Oct 24, 2024	10.24	10.31	10.22	10.30	1,246,761	+0.10(+0.98%)
Oct 23, 2024	10.20	10.29	10.15	10.20	1,689,876	-0.39(-3.68%)
Oct 22, 2024	10.60	10.63	10.55	10.59	1,234,839	-0.10(-0.94%)
Oct 21, 2024	10.81	10.81	10.65	10.69	1,173,535	-0.30(-2.73%)
Oct 18, 2024	10.98	11.00	10.90	10.99	1,531,777	+0.15(+1.38%)
Oct 17, 2024	10.88	10.96	10.83	10.84	1,511,320	+0.11(+1.03%)
Oct 16, 2024	10.68	10.76	10.68	10.73	1,134,685	+0.20(+1.90%)
Oct 15, 2024	10.65	10.67	10.53	10.53	1,247,418	-0.15(-1.40%)
Oct 14, 2024	10.61	10.76	10.61	10.68	1,388,682	+0.02(+0.19%)
Oct 11, 2024	10.45	10.69	10.42	10.66	1,967,726	+0.33(+3.19%)
Oct 10, 2024	10.26	10.35	10.23	10.33	1,332,520	+0.13(+1.27%)
Oct 09, 2024	10.14	10.22	10.10	10.20	1,830,055	-0.06(-0.58%)
Oct 08, 2024	10.26	10.30	9.867	10.26	1,898,236	-0.11(-1.06%)
Oct 07, 2024	10.33	10.42	10.34	10.37	2,168,137	+0.00(+0.00%)
Oct 04, 2024	10.15	10.37	10.15	10.37	4,073,799	+0.42(+4.22%)
Oct 03, 2024	9.900	9.960	9.850	9.950	1,807,073	-0.12(-1.19%)
Oct 02, 2024	9.990	10.13	9.990	10.07	2,150,851	-0.13(-1.27%)
Oct 01, 2024	10.25	10.29	10.18	10.20	3,411,795	+0.02(+0.20%)
Sep 30, 2024	10.21	10.23	10.15	10.18	1,794,099	+0.05(+0.49%)
Sep 27, 2024	10.20	10.28	10.10	10.13	1,929,690	-0.28(-2.69%)
Sep 26, 2024	10.30	10.46	10.26	10.41	1,245,615	+0.32(+3.17%)
Sep 25, 2024	10.13	10.13	10.05	10.09	1,429,453	-0.27(-2.61%)
Sep 24, 2024	10.42	10.42	10.35	10.36	1,280,465	-0.13(-1.24%)
Sep 23, 2024	10.47	10.54	10.46	10.49	1,274,034	+0.05(+0.48%)
Sep 20, 2024	10.45	10.48	10.35	10.44	2,723,812	+0.11(+1.06%)
Sep 19, 2024	10.28	10.35	10.25	10.33	1,885,265	+0.22(+2.18%)
Sep 18, 2024	10.10	10.25	10.04	10.11	2,364,018	-0.07(-0.69%)
Sep 17, 2024	10.12	10.22	10.12	10.18	3,227,915	-0.26(-2.49%)
Sep 16, 2024	10.37	10.50	10.37	10.44	1,843,773	+0.07(+0.68%)
Sep 13, 2024	10.34	10.41	10.34	10.37	1,180,501	+0.07(+0.68%)
Sep 12, 2024	10.27	10.36	10.21	10.30	2,730,872	+0.05(+0.49%)
Sep 11, 2024	10.16	10.25	10.05	10.25	2,256,735	+0.13(+1.28%)
Sep 10, 2024	10.20	10.21	10.01	10.12	2,284,483	-0.09(-0.88%)
Sep 09, 2024	10.12	10.26	10.12	10.21	2,678,655	+0.09(+0.89%)
Sep 06, 2024	10.37	10.39	10.11	10.12	2,906,006	-0.27(-2.60%)
Sep 05, 2024	10.36	10.45	10.34	10.39	1,937,033	-0.03(-0.29%)
Sep 04, 2024	10.43	10.51	10.39	10.42	2,115,213	-0.34(-3.16%)

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.