Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

11.33 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	11.20	11.34	11.20	11.33	1,105,805	+0.25(+2.26%)
Jul 15, 2024	11.12	11.13	11.05	11.08	1,303,054	+0.01(+0.09%)
Jul 12, 2024	11.05	11.12	11.02	11.07	1,201,002	-0.02(-0.18%)
Jul 11, 2024	11.22	11.22	11.09	11.09	1,326,328	-0.10(-0.89%)
Jul 10, 2024	11.17	11.22	11.15	11.19	1,036,551	+0.13(+1.18%)
Jul 09, 2024	11.01	11.08	10.98	11.06	1,579,193	-0.14(-1.25%)
Jul 08, 2024	11.18	11.25	11.18	11.20	1,310,036	-0.09(-0.80%)
Jul 05, 2024	11.32	11.34	11.24	11.29	1,157,559	+0.13(+1.16%)
Jul 03, 2024	11.12	11.22	11.12	11.16	839,051	-0.09(-0.80%)
Jul 02, 2024	11.20	11.25	11.13	11.25	2,291,412	+0.35(+3.21%)
Jul 01, 2024	10.82	10.93	10.82	10.90	2,009,844	+0.10(+0.93%)
Jun 28, 2024	10.74	10.86	10.74	10.80	3,869,637	+0.40(+3.85%)
Jun 27, 2024	10.38	10.43	10.32	10.40	1,302,862	+0.09(+0.87%)
Jun 26, 2024	10.24	10.31	10.21	10.31	1,733,245	+0.06(+0.59%)
Jun 25, 2024	10.27	10.28	10.20	10.25	2,094,046	+0.31(+3.12%)
Jun 24, 2024	9.900	9.995	9.880	9.940	1,548,610	+0.25(+2.58%)
Jun 21, 2024	9.760	9.760	9.690	9.690	1,706,789	-0.10(-1.02%)
Jun 20, 2024	9.730	9.820	9.720	9.790	1,694,615	-0.04(-0.41%)
Jun 18, 2024	9.820	9.900	9.820	9.830	1,488,961	-0.10(-1.01%)
Jun 17, 2024	9.880	9.950	9.845	9.930	1,835,728	-0.09(-0.90%)
Jun 14, 2024	9.970	10.03	9.935	10.02	1,447,351	-0.11(-1.09%)
Jun 13, 2024	10.16	10.21	10.11	10.13	1,591,158	-0.23(-2.22%)
Jun 12, 2024	10.44	10.44	10.34	10.36	1,663,134	+0.04(+0.39%)
Jun 11, 2024	10.38	10.38	10.31	10.32	1,531,541	-0.19(-1.81%)
Jun 10, 2024	10.49	10.53	10.46	10.51	933,857	+0.11(+1.06%)
Jun 07, 2024	10.41	10.46	10.39	10.40	1,441,381	-0.25(-2.35%)
Jun 06, 2024	10.61	10.66	10.58	10.65	2,182,038	+0.06(+0.57%)
Jun 05, 2024	10.59	10.60	10.52	10.59	1,800,504	-0.18(-1.67%)
Jun 04, 2024	10.77	10.79	10.70	10.77	1,854,180	-0.07(-0.65%)
Jun 03, 2024	10.84	10.86	10.73	10.84	3,360,854	+0.20(+1.88%)
May 31, 2024	10.55	10.64	10.51	10.64	2,673,415	+0.22(+2.11%)
May 30, 2024	10.44	10.47	10.40	10.42	1,764,529	+0.12(+1.17%)
May 29, 2024	10.38	10.39	10.30	10.30	2,108,107	-0.08(-0.77%)
May 28, 2024	10.31	10.40	10.27	10.38	2,289,442	+0.32(+3.18%)
May 24, 2024	9.980	10.09	9.980	10.06	1,535,806	+0.10(+1.00%)
May 23, 2024	9.990	10.04	9.950	9.960	3,806,894	+0.05(+0.50%)
May 22, 2024	9.960	9.975	9.900	9.910	1,291,345	-0.07(-0.70%)
May 21, 2024	9.990	9.998	9.960	9.980	2,211,491	-0.05(-0.50%)
May 20, 2024	10.01	10.07	10.01	10.03	1,287,684	+0.00(+0.00%)
May 17, 2024	9.990	10.07	9.960	10.03	3,207,066	+0.27(+2.77%)
May 16, 2024	9.870	9.901	9.760	9.760	4,436,431	-0.54(-5.24%)
May 15, 2024	10.22	10.53	10.22	10.30	5,462,608	-0.11(-1.06%)
May 14, 2024	10.29	10.42	10.26	10.41	3,056,647	+0.13(+1.26%)
May 13, 2024	10.33	10.36	10.28	10.28	2,140,378	-0.03(-0.29%)
May 10, 2024	10.29	10.35	10.29	10.31	2,693,281	+0.02(+0.19%)
May 09, 2024	10.15	10.33	10.15	10.29	2,368,465	+0.18(+1.78%)
May 08, 2024	10.02	10.14	10.01	10.11	2,571,501	-0.05(-0.49%)
May 07, 2024	10.17	10.20	10.13	10.16	2,254,852	-0.05(-0.49%)
May 06, 2024	10.16	10.24	10.14	10.21	2,177,272	+0.07(+0.69%)
May 03, 2024	10.06	10.15	10.06	10.14	1,207,468	+0.12(+1.20%)
May 02, 2024	10.03	10.04	9.985	10.02	1,054,773	+0.11(+1.11%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

Historical Prices