Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

10.40 -0.25 (-2.35%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 9.920 10.000 9.871 9.910 2,179,418 -0.04(-0.40%)
Apr 30, 2024 10.00 10.08 9.950 9.950 1,654,791 -0.02(-0.20%)
Apr 29, 2024 9.970 9.990 9.940 9.970 1,935,419 +0.06(+0.61%)
Apr 26, 2024 9.900 9.960 9.880 9.910 1,575,494 -0.15(-1.49%)
Apr 25, 2024 9.930 10.06 9.915 10.06 2,410,382 -0.01(-0.10%)
Apr 24, 2024 10.08 10.10 10.04 10.07 1,343,108 -0.02(-0.20%)
Apr 23, 2024 10.07 10.11 10.04 10.09 1,415,749 +0.05(+0.50%)
Apr 22, 2024 9.970 10.07 9.950 10.04 1,971,802 +0.23(+2.34%)
Apr 19, 2024 9.790 9.860 9.765 9.810 2,784,258 +0.03(+0.31%)
Apr 18, 2024 9.780 9.830 9.750 9.780 2,313,738 +0.10(+1.03%)
Apr 17, 2024 9.750 9.750 9.611 9.680 3,491,137 -0.10(-1.02%)
Apr 16, 2024 9.810 9.830 9.721 9.780 3,523,042 -0.17(-1.71%)
Apr 15, 2024 10.06 10.13 9.950 9.950 3,170,526 -0.01(-0.10%)
Apr 12, 2024 10.02 10.05 9.910 9.960 3,065,306 -0.20(-1.97%)
Apr 11, 2024 10.21 10.23 10.09 10.16 2,803,023 +0.12(+1.20%)
Apr 10, 2024 10.00 10.10 9.980 10.04 3,659,964 -0.09(-0.89%)
Apr 09, 2024 10.18 10.20 10.07 10.13 2,747,980 -0.08(-0.78%)
Apr 08, 2024 10.21 10.29 10.18 10.21 2,513,759 +0.09(+0.89%)
Apr 05, 2024 10.07 10.15 10.05 10.12 2,275,771 +0.02(+0.20%)
Apr 04, 2024 10.21 10.27 10.10 10.10 2,695,316 +0.04(+0.40%)
Apr 03, 2024 10.00 10.09 9.980 10.06 1,929,709 +0.12(+1.21%)
Apr 02, 2024 9.860 10.00 9.850 9.940 3,395,588 -0.04(-0.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.