Mitsubishi UFJ Financial Group Inc ADR (MUFG) Historical Stock Data
9.81 ↑0.03 (0.31%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MUFG is down -0.01% a day on average. There have been 17 days where Mitsubishi UFJ Financial Group Inc ADR closed green and 13 days where MUFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 9.79 | 9.81 | ↑$0.02 (0.20%) | 9.77 | 9.86 | 2.78M |
| 2024-04-18 | 9.78 | 9.78 | ↑$0.00 (0.00%) | 9.75 | 9.83 | 2.31M |
| 2024-04-17 | 9.75 | 9.68 | ↓$0.07 (-0.72%) | 9.61 | 9.75 | 3.49M |
| 2024-04-16 | 9.81 | 9.78 | ↓$0.03 (-0.31%) | 9.72 | 9.83 | 3.52M |
| 2024-04-15 | 10.06 | 9.95 | ↓$0.11 (-1.09%) | 9.95 | 10.14 | 3.17M |
| 2024-04-12 | 10.02 | 9.96 | ↓$0.06 (-0.60%) | 9.91 | 10.05 | 3.07M |
| 2024-04-11 | 10.21 | 10.16 | ↓$0.05 (-0.49%) | 10.09 | 10.23 | 2.80M |
| 2024-04-10 | 10.00 | 10.04 | ↑$0.04 (0.40%) | 9.98 | 10.10 | 3.66M |
| 2024-04-09 | 10.18 | 10.13 | ↓$0.05 (-0.49%) | 10.07 | 10.20 | 2.75M |
| 2024-04-08 | 10.21 | 10.21 | ↑$0.00 (0.00%) | 10.18 | 10.30 | 2.51M |
| 2024-04-05 | 10.07 | 10.12 | ↑$0.05 (0.50%) | 10.05 | 10.16 | 2.28M |
| 2024-04-04 | 10.21 | 10.10 | ↓$0.11 (-1.08%) | 10.10 | 10.27 | 2.70M |
| 2024-04-03 | 10.00 | 10.06 | ↑$0.06 (0.60%) | 9.98 | 10.09 | 1.93M |
| 2024-04-02 | 9.86 | 9.94 | ↑$0.08 (0.81%) | 9.85 | 10.00 | 3.40M |
| 2024-04-01 | 9.97 | 9.98 | ↑$0.01 (0.10%) | 9.87 | 9.99 | 2.41M |
| 2024-03-28 | 10.23 | 10.23 | ↑$0.00 (0.00%) | 10.22 | 10.26 | 1.93M |
| 2024-03-27 | 10.39 | 10.30 | ↓$0.09 (-0.87%) | 10.24 | 10.41 | 2.65M |
| 2024-03-26 | 10.43 | 10.42 | ↓$0.01 (-0.10%) | 10.42 | 10.49 | 1.61M |
| 2024-03-25 | 10.45 | 10.48 | ↑$0.03 (0.29%) | 10.42 | 10.53 | 1.68M |
| 2024-03-22 | 10.59 | 10.58 | ↓$0.01 (-0.09%) | 10.57 | 10.64 | 2.61M |
| 2024-03-21 | 10.41 | 10.50 | ↑$0.09 (0.86%) | 10.39 | 10.55 | 4.50M |
| 2024-03-20 | 10.22 | 10.31 | ↑$0.09 (0.88%) | 10.18 | 10.35 | 3.20M |
| 2024-03-19 | 10.16 | 10.21 | ↑$0.05 (0.49%) | 10.11 | 10.23 | 2.34M |
| 2024-03-18 | 10.25 | 10.32 | ↑$0.07 (0.68%) | 10.22 | 10.34 | 2.70M |
| 2024-03-15 | 10.17 | 10.16 | ↓$0.01 (-0.10%) | 10.13 | 10.21 | 2.95M |
| 2024-03-14 | 10.30 | 10.25 | ↓$0.05 (-0.49%) | 10.22 | 10.32 | 2.52M |
| 2024-03-13 | 10.34 | 10.40 | ↑$0.06 (0.58%) | 10.32 | 10.41 | 1.55M |
| 2024-03-12 | 10.41 | 10.48 | ↑$0.07 (0.67%) | 10.38 | 10.53 | 2.56M |
| 2024-03-11 | 10.53 | 10.53 | ↑$0.00 (0.00%) | 10.42 | 10.54 | 3.62M |
| 2024-03-08 | 11.09 | 11.00 | ↓$0.09 (-0.81%) | 10.96 | 11.22 | 4.81M |
Create an account or log in to view more rows.
$MUFG come back next earning
$MUFG buy the dip were blasting off
$MUFG take what we can get
$MUFG unstoppable up wow
$MUFG HAVE A FANTASTIC WEEKEND FAM…
$MUFG buy more doomers!!!
$MUFG going green
$MUFG BUY BUY BUY BUY
$MUFG adding next Friday
$MUFG Markets about as efficient as a retirement home