U.S. markets closed

Mitsubishi UFJ Financial Group, Inc. (MUFG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.2300+0.0100 (+0.24%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20204.20004.24004.20004.23004.2300653,400
Sep 17, 20204.20004.22004.20004.22004.2200716,200
Sep 16, 20204.21004.26004.20004.22004.2200720,500
Sep 15, 20204.25004.26004.21004.22004.22001,370,300
Sep 14, 20204.22004.25004.20004.23004.2300632,900
Sep 11, 20204.14004.17004.13004.15004.1500593,600
Sep 10, 20204.14004.15004.10004.12004.12001,157,200
Sep 09, 20204.10004.14004.10004.12004.1200872,500
Sep 08, 20204.17004.18004.13004.14004.1400825,300
Sep 04, 20204.18004.24004.14004.22004.2200844,200
Sep 03, 20204.18004.20004.10004.11004.11001,264,900
Sep 02, 20204.20004.21004.18004.20004.2000915,000
Sep 01, 20204.18004.20004.16004.19004.1900729,800
Aug 31, 20204.24004.24004.16004.18004.1800558,200
Aug 28, 20204.17004.22004.15004.20004.20001,120,000
Aug 27, 20204.14004.14004.07004.09004.09001,125,700
Aug 26, 20204.15004.17004.14004.16004.1600449,000
Aug 25, 20204.16004.16004.13004.15004.15001,119,500
Aug 24, 20204.06004.08004.05004.08004.08001,922,200
Aug 21, 20204.02004.04004.00004.02004.0200826,200
Aug 20, 20204.04004.09004.04004.08004.08001,749,900
Aug 19, 20204.05004.10004.05004.06004.06001,082,200
Aug 18, 20204.05004.08004.03004.06004.06001,959,500
Aug 17, 20204.07004.09004.05004.07004.0700719,800
Aug 14, 20204.09004.10004.06004.09004.09001,102,900
Aug 13, 20204.13004.16004.11004.12004.12001,355,500
Aug 12, 20204.16004.18004.13004.15004.15001,618,200
Aug 11, 20204.05004.12004.05004.06004.06001,698,800
Aug 10, 20203.92003.99003.92003.98003.98002,090,200
Aug 07, 20203.88003.95003.87003.95003.95001,075,500
Aug 06, 20203.89003.90003.84003.90003.90001,713,400
Aug 05, 20203.88003.93003.88003.91003.9100567,200
Aug 04, 20203.87003.94003.87003.89003.89001,170,800
Aug 03, 20203.79003.82003.77003.80003.80001,356,900
Jul 31, 20203.76003.78003.71003.74003.7400991,300
Jul 30, 20203.82003.84003.78003.83003.8300713,300
Jul 29, 20203.90003.97003.90003.96003.9600849,800
Jul 28, 20203.89003.90003.87003.89003.89001,215,600
Jul 27, 20203.93003.94003.89003.91003.91001,052,600
Jul 24, 20203.85003.87003.82003.84003.84001,550,000
Jul 23, 20203.87003.88003.85003.86003.8600965,800
Jul 22, 20203.88003.90003.86003.87003.8700554,800
Jul 21, 20203.89003.93003.89003.90003.90001,695,700
Jul 20, 20203.95003.98003.92003.93003.93001,743,300
Jul 17, 20203.97003.98003.94003.95003.95002,073,700
Jul 16, 20203.98004.05003.97004.02004.02001,241,800
Jul 15, 20203.96004.00003.96003.99003.99001,610,200
Jul 14, 20203.93003.96003.93003.95003.95001,215,800
Jul 13, 20203.94003.96003.90003.92003.92001,784,200
Jul 10, 20203.83003.91003.83003.90003.90001,970,900
Jul 09, 20203.87003.87003.81003.84003.84001,491,400
Jul 08, 20203.88003.91003.85003.87003.87001,053,300
Jul 07, 20203.95003.95003.90003.91003.91001,016,700
Jul 06, 20203.97004.01003.95004.00004.00001,207,200
Jul 02, 20203.94003.98003.92003.92003.92001,032,400
Jul 01, 20203.90003.91003.85003.87003.87002,437,100
Jun 30, 20203.91003.95003.87003.93003.93001,920,100
Jun 29, 20203.91003.97003.91003.96003.96001,697,400
Jun 26, 20203.96003.99003.92003.93003.93002,077,500
Jun 25, 20203.96004.00003.93003.98003.98001,164,500
Jun 24, 20204.06004.06003.97003.98003.98001,349,600
Jun 23, 20204.11004.13004.05004.09004.09003,885,600
Jun 22, 20204.06004.07004.03004.06004.06001,522,400
Jun 19, 20204.12004.13004.02004.04004.04001,175,400
Jun 18, 20204.07004.14004.07004.14004.14001,737,600
Jun 17, 20204.13004.19004.09004.12004.12002,168,200
Jun 16, 20204.14004.21004.10004.18004.18002,875,800
Jun 15, 20203.99004.08003.97004.04004.04001,288,400
Jun 12, 20204.11004.12004.02004.09004.09001,575,500
Jun 11, 20204.12004.13003.95003.99003.99002,144,200
Jun 10, 20204.35004.37004.27004.30004.30003,070,600
Jun 09, 20204.44004.44004.35004.38004.38001,963,500
Jun 08, 20204.45004.54004.44004.52004.52004,170,900
Jun 05, 20204.32004.37004.32004.34004.34003,033,500
Jun 04, 20204.20004.23004.17004.17004.17004,383,300
Jun 03, 20204.19004.27004.18004.23004.23004,824,700
Jun 02, 20204.17004.18004.13004.15004.15003,042,000
Jun 01, 20204.10004.15004.07004.12004.12002,760,400
May 29, 20204.17004.18004.09004.17004.17003,668,700
May 28, 20204.26004.32004.23004.27004.27002,552,400
May 27, 20204.15004.21004.15004.19004.19004,160,100
May 26, 20204.00004.11003.99004.04004.04003,406,100
May 22, 20203.86003.89003.83003.86003.86001,867,400
May 21, 20203.95003.97003.89003.93003.93001,658,800
May 20, 20203.98004.03003.93003.97003.97002,248,000
May 19, 20203.97003.97003.88003.92003.92003,313,700
May 18, 20203.88003.94003.83003.90003.90003,092,400
May 15, 20203.80003.86003.80003.81003.81001,956,200
May 14, 20203.77003.84003.72003.81003.81002,276,500
May 13, 20203.90003.92003.84003.85003.85001,735,500
May 12, 20203.89003.95003.84003.85003.85002,407,400
May 11, 20203.93003.93003.86003.91003.91001,607,200
May 08, 20203.93003.97003.89003.96003.96001,041,400
May 07, 20203.86003.89003.85003.85003.85001,932,700
May 06, 20203.87003.88003.82003.84003.84001,039,100
May 05, 20203.87003.90003.83003.85003.85001,174,300
May 04, 20203.87003.87003.80003.82003.82001,547,400
May 01, 20203.91003.91003.83003.88003.88001,315,200
Apr 30, 20204.07004.07003.96003.99003.99002,342,800
Apr 29, 20204.10004.15004.10004.10004.10001,791,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...