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
2017-11-22 6.76 6.80 6.76 6.78 58,016
2017-11-21 6.65 6.65 6.62 6.635 44,314
2017-11-20 6.56 6.59 6.55 6.555 85,267
2017-11-17 6.61 6.61 6.565 6.585 22,364
2017-11-16 6.55 6.585 6.535 6.58 48,570
2017-11-15 6.45 6.535 6.43 6.525 39,053
2017-11-14 6.64 6.69 6.58 6.63 83,286
2017-11-13 6.46 6.535 6.46 6.50 48,559
2017-11-10 6.525 6.545 6.52 6.53 53,464
2017-11-09 6.58 6.615 6.50 6.60 155,258
2017-11-08 6.68 6.695 6.66 6.67 62,443
2017-11-07 6.72 6.735 6.675 6.695 39,310
2017-11-06 6.70 6.725 6.69 6.705 74,427
2017-11-03 6.795 6.81 6.785 6.81 20,793
2017-11-02 6.745 6.845 6.745 6.83 60,287
2017-11-01 6.82 6.82 6.78 6.79 72,323
2017-10-31 6.76 6.81 6.76 6.795 55,649
2017-10-30 6.865 6.865 6.82 6.86 68,677
2017-10-27 6.90 6.97 6.88 6.955 83,865
2017-10-26 6.77 6.79 6.755 6.77 53,705
2017-10-25 6.72 6.73 6.65 6.665 68,763
2017-10-24 6.61 6.645 6.61 6.62 36,137
2017-10-23 6.54 6.56 6.49 6.495 27,622
2017-10-20 6.46 6.525 6.46 6.51 43,308
2017-10-19 6.445 6.50 6.445 6.485 43,356
2017-10-18 6.46 6.485 6.46 6.475 18,559
2017-10-17 6.50 6.52 6.48 6.505 79,710
2017-10-16 6.54 6.58 6.54 6.58 24,410
2017-10-13 6.44 6.49 6.44 6.49 27,405
2017-10-12 6.43 6.43 6.39 6.415 36,628

» 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.