Advertisement
Advertisement
U.S. markets close in 5 hours 27 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Mitsubishi UFJ Financial Group, Inc. (MUFG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.64-0.15 (-2.68%)
As of 10:33AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20225.585.645.595.645.64896,799
May 16, 20225.805.835.735.795.792,970,200
May 13, 20225.675.805.675.755.752,957,900
May 12, 20225.635.705.595.665.666,893,500
May 11, 20225.655.705.585.595.595,943,700
May 10, 20225.815.855.695.725.725,778,000
May 09, 20225.845.865.785.795.794,240,500
May 06, 20225.935.985.895.945.944,832,400
May 05, 20225.965.985.845.875.873,815,400
May 04, 20225.926.025.916.026.022,827,600
May 03, 20225.845.955.845.935.933,364,000
May 02, 20225.825.845.755.825.824,865,500
Apr 29, 20225.865.915.795.805.803,369,900
Apr 28, 20225.805.895.775.865.863,185,600
Apr 27, 20225.775.815.725.755.753,399,300
Apr 26, 20225.785.835.745.745.744,130,800
Apr 25, 20225.875.875.745.865.864,226,500
Apr 22, 20225.985.985.885.885.882,053,300
Apr 21, 20226.086.095.985.995.992,598,700
Apr 20, 20226.096.136.046.056.052,300,800
Apr 19, 20225.955.975.925.955.951,993,700
Apr 18, 20225.936.005.935.975.972,167,300
Apr 14, 20225.966.005.915.935.931,614,200
Apr 13, 20225.915.975.905.975.971,621,900
Apr 12, 20226.086.085.965.995.991,929,500
Apr 11, 20226.066.136.056.056.052,164,900
Apr 08, 20226.026.076.006.046.042,354,800
Apr 07, 20226.036.055.966.046.042,650,900
Apr 06, 20226.066.106.046.066.062,223,500
Apr 05, 20226.166.186.106.116.112,322,300
Apr 04, 20226.266.316.236.296.291,780,600
Apr 01, 20226.266.326.256.316.312,364,300
Mar 31, 20226.286.296.186.196.191,975,400
Mar 30, 20226.476.476.316.326.321,842,500
Mar 29, 20226.466.556.456.496.492,652,100
Mar 28, 20226.466.466.386.426.422,166,400
Mar 25, 20226.606.686.596.666.663,324,000
Mar 24, 20226.626.636.596.616.611,427,500
Mar 23, 20226.676.696.606.616.612,398,400
Mar 22, 20226.656.786.656.756.753,346,600
Mar 21, 20226.436.486.426.486.482,800,100
Mar 18, 20226.426.446.386.426.424,959,100
Mar 17, 20226.396.456.376.456.452,181,500
Mar 16, 20226.336.446.326.406.403,692,800
Mar 15, 20226.246.276.216.266.263,041,200
Mar 14, 20226.136.246.136.196.193,806,500
Mar 11, 20226.106.126.036.036.033,411,600
Mar 10, 20225.976.055.976.016.012,738,400
Mar 09, 20225.976.045.946.026.022,878,100
Mar 08, 20225.815.835.685.765.766,066,100
Mar 07, 20225.885.915.795.825.824,530,300
Mar 04, 20225.955.985.925.965.964,414,800
Mar 03, 20226.126.156.026.066.063,325,600
Mar 02, 20225.926.045.926.026.022,511,600
Mar 01, 20226.096.115.845.875.876,193,000
Feb 28, 20226.176.226.126.166.162,865,100
Feb 25, 20226.236.306.226.306.304,597,200
Feb 24, 20226.126.256.106.246.245,939,200
Feb 23, 20226.406.426.306.316.311,680,600
Feb 22, 20226.366.426.336.376.372,703,200
Feb 18, 20226.336.376.316.336.331,696,900
Feb 17, 20226.426.476.376.386.381,683,700
Feb 16, 20226.466.526.466.496.491,223,200
Feb 15, 20226.496.526.456.506.503,560,200
Feb 14, 20226.556.626.536.626.628,111,000
Feb 11, 20226.506.576.456.476.474,009,800
Feb 10, 20226.516.596.496.546.542,559,800
Feb 09, 20226.566.616.556.586.581,054,000
Feb 08, 20226.576.616.566.606.601,630,200
Feb 07, 20226.446.536.436.516.511,456,200
Feb 04, 20226.346.426.316.406.401,912,100
Feb 03, 20226.346.396.306.326.322,277,700
Feb 02, 20226.306.476.256.446.441,313,300
Feb 01, 20226.106.226.106.216.211,770,800
Jan 31, 20226.036.095.996.096.092,027,300
Jan 28, 20226.066.106.026.086.083,189,300
Jan 27, 20226.076.136.026.046.044,311,300
Jan 26, 20226.066.075.976.026.022,180,200
Jan 25, 20225.936.035.866.016.012,417,100
Jan 24, 20225.885.975.845.955.953,093,400
Jan 21, 20225.925.955.885.915.911,722,300
Jan 20, 20226.016.035.935.935.931,263,800
Jan 19, 20226.126.146.016.026.021,619,000
Jan 18, 20226.126.176.106.146.141,581,400
Jan 14, 20226.186.276.156.276.272,460,700
Jan 13, 20226.206.276.186.246.241,699,600
Jan 12, 20225.976.145.976.146.141,596,200
Jan 11, 20226.066.126.056.106.101,463,300
Jan 10, 20225.956.025.935.975.972,623,100
Jan 07, 20225.905.985.875.975.971,345,100
Jan 06, 20225.795.825.775.805.801,331,000
Jan 05, 20225.755.825.715.725.722,859,100
Jan 04, 20225.615.735.615.715.712,581,700
Jan 03, 20225.475.565.475.555.551,648,300
Dec 31, 20215.455.475.425.465.46810,300
Dec 30, 20215.505.525.435.445.442,198,900
Dec 29, 20215.495.505.475.505.501,062,400
Dec 28, 20215.475.515.475.495.492,154,800
Dec 27, 20215.485.505.475.495.491,314,400
Dec 23, 20215.525.575.505.565.561,035,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement