MITSUBISHI UFJ FINL GROUP SPONSORED ADR Historical Stock Price

Below is the stock price history for Mitsubishi Ufj Finl Group Sponsored Adr MTU. Data is recorded each day for the historical open, high, low, close and volume. The Mitsubishi Ufj Finl Group Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mitsubishi Ufj Finl Group Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 7.32 7.395 7.32 7.335 44,582
2018-02-16 7.35 7.435 7.35 7.40 77,128
2018-02-15 7.34 7.34 7.26 7.305 64,291
2018-02-14 7.07 7.29 7.07 7.29 83,340
2018-02-13 7.08 7.145 7.05 7.14 92,190
2018-02-12 7.26 7.325 7.21 7.275 100,936
2018-02-09 7.19 7.20 6.97 7.19 185,013
2018-02-08 7.305 7.32 7.095 7.095 203,273
2018-02-07 7.42 7.46 7.355 7.365 101,017
2018-02-06 7.24 7.465 7.24 7.435 232,312
2018-02-05 7.40 7.495 7.18 7.19 149,394
2018-02-02 7.71 7.73 7.59 7.59 120,910
2018-02-01 7.78 7.865 7.76 7.825 78,403
2018-01-31 7.64 7.64 7.575 7.615 83,743
2018-01-30 7.70 7.71 7.66 7.705 43,731
2018-01-29 7.80 7.80 7.755 7.755 51,039
2018-01-26 7.75 7.77 7.71 7.765 82,963
2018-01-25 7.87 7.87 7.81 7.815 93,846
2018-01-24 7.92 7.96 7.92 7.935 221,897
2018-01-23 7.99 8.01 7.97 8.005 89,926
2018-01-22 8.00 8.02 7.955 8.005 77,434
2018-01-19 7.985 8.00 7.96 7.995 49,937
2018-01-18 7.89 7.915 7.885 7.905 66,723
2018-01-17 7.99 8.04 7.94 8.03 78,032
2018-01-16 8.065 8.10 8.035 8.065 203,394
2018-01-12 7.86 7.975 7.86 7.975 101,715
2018-01-11 7.86 7.94 7.86 7.94 122,236
2018-01-10 7.74 7.85 7.74 7.825 113,581
2018-01-09 7.65 7.695 7.64 7.695 75,646
2018-01-08 7.63 7.67 7.63 7.665 61,390

» More Mitsubishi Ufj Finl Group Sponsored Adr Stock Price History

To see other companies like Mitsubishi Ufj Finl Group Sponsored Adr (MTU), view our stock market today for news, and other data.