Mitsubishi UFJ Financial Group Inc ADR (MUFG) Historical Stock Data

9.94 ↑0.11 (1.12%)
As of February 22, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MUFG is up 0.05% 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.

DateOpenCloseChangeLowHighVolume
2024-02-229.979.94↓$0.03 (-0.30%)9.9210.022.95M
2024-02-219.849.83↓$0.01 (-0.10%)9.809.861.75M
2024-02-209.909.91↑$0.01 (0.10%)9.839.943.77M
2024-02-169.509.62↑$0.12 (1.26%)9.499.632.95M
2024-02-159.389.40↑$0.02 (0.21%)9.379.422.95M
2024-02-149.369.48↑$0.12 (1.28%)9.359.482.88M
2024-02-139.369.33↓$0.03 (-0.32%)9.319.402.48M
2024-02-129.399.40↑$0.01 (0.11%)9.399.472.47M
2024-02-099.309.40↑$0.10 (1.08%)9.269.414.64M
2024-02-089.289.24↓$0.04 (-0.43%)9.229.293.56M
2024-02-079.459.45↑$0.00 (0.00%)9.409.494.17M
2024-02-069.359.35↑$0.00 (0.00%)9.339.444.37M
2024-02-059.719.59↓$0.12 (-1.18%)9.529.794.57M
2024-02-029.459.47↑$0.02 (0.21%)9.389.485.71M
2024-02-019.489.43↓$0.05 (-0.53%)9.309.554.98M
2024-01-319.469.35↓$0.11 (-1.16%)9.329.504.96M
2024-01-309.299.29↑$0.00 (0.00%)9.259.313.03M
2024-01-299.259.24↓$0.01 (-0.11%)9.209.262.46M
2024-01-269.159.21↑$0.06 (0.66%)9.129.244.56M
2024-01-259.409.36↓$0.04 (-0.43%)9.329.412.93M
2024-01-249.419.41↑$0.00 (0.00%)9.389.453.70M
2024-01-238.878.92↑$0.05 (0.56%)8.868.932.86M
2024-01-228.888.90↑$0.02 (0.23%)8.888.972.90M
2024-01-198.748.84↑$0.10 (1.14%)8.738.843.06M
2024-01-188.808.81↑$0.01 (0.11%)8.778.843.69M
2024-01-178.748.71↓$0.03 (-0.34%)8.688.763.09M
2024-01-168.808.80↑$0.00 (0.00%)8.768.843.10M
2024-01-128.798.78↓$0.01 (-0.11%)8.778.843.76M
2024-01-118.828.80↓$0.02 (-0.23%)8.758.852.64M
2024-01-108.768.74↓$0.02 (-0.17%)8.718.772.98M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.