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
2018-03-29 6.60 6.66 6.56 6.64 51,451
2018-03-28 6.59 6.65 6.56 6.635 128,368
2018-03-27 6.69 6.72 6.565 6.59 89,340
2018-03-26 6.59 6.64 6.535 6.64 72,859
2018-03-23 6.565 6.57 6.445 6.445 96,245
2018-03-22 6.65 6.65 6.57 6.575 77,269
2018-03-21 6.68 6.74 6.68 6.685 91,847
2018-03-20 6.695 6.725 6.69 6.715 53,595
2018-03-19 6.675 6.68 6.61 6.615 96,471
2018-03-16 6.795 6.82 6.775 6.79 61,855
2018-03-15 6.815 6.855 6.79 6.825 34,106
2018-03-14 6.855 6.865 6.815 6.82 37,808
2018-03-13 6.925 6.925 6.825 6.845 30,902
2018-03-12 6.88 6.91 6.85 6.91 48,213
2018-03-09 6.78 6.885 6.775 6.875 52,142
2018-03-08 6.87 6.885 6.81 6.84 60,467
2018-03-07 6.84 6.865 6.785 6.855 68,176
2018-03-06 6.96 7.01 6.935 6.96 55,958
2018-03-05 6.88 6.995 6.87 6.975 58,009
2018-03-02 6.87 6.955 6.82 6.955 95,997
2018-03-01 7.01 7.01 6.815 6.835 91,643
2018-02-28 7.16 7.195 7.11 7.11 137,100
2018-02-27 7.28 7.285 7.17 7.185 42,282
2018-02-26 7.24 7.275 7.17 7.275 68,211
2018-02-23 7.17 7.255 7.16 7.255 44,742
2018-02-22 7.20 7.255 7.165 7.165 35,956
2018-02-21 7.21 7.26 7.165 7.17 134,086
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

» 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.