New Zealand markets closed

Mitsubishi UFJ Financial Group, Inc. (MUFG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.01-0.15 (-1.53%)
As of 11:52AM EDT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202410.0210.059.9810.0110.01572,277
11 Apr 202410.2110.2310.0910.1610.162,803,000
10 Apr 202410.0010.109.9810.0410.043,660,200
09 Apr 202410.1810.2010.0710.1310.132,748,000
08 Apr 202410.2110.3010.1810.2110.212,513,800
05 Apr 202410.0710.1510.0510.1210.122,275,800
04 Apr 202410.2110.2710.1010.1010.102,695,300
03 Apr 202410.0010.099.9810.0610.061,929,700
02 Apr 20249.8610.009.859.949.943,396,100
01 Apr 20249.979.999.879.989.982,412,500
28 Mar 202410.2310.2610.2210.2310.231,933,500
27 Mar 202410.3910.4110.2410.3010.302,651,800
26 Mar 202410.4310.4910.4210.4210.421,607,800
25 Mar 202410.4510.5310.4210.4810.481,682,800
22 Mar 202410.5910.6410.5710.5810.582,608,300
21 Mar 202410.4110.5510.3910.5010.504,502,100
20 Mar 202410.2210.3510.1810.3110.313,199,900
19 Mar 202410.1610.2310.1110.2110.212,340,300
18 Mar 202410.2510.3410.2210.3210.322,696,800
15 Mar 202410.1710.2110.1310.1610.162,952,900
14 Mar 202410.3010.3210.2210.2510.252,521,500
13 Mar 202410.3410.4110.3210.4010.401,547,800
12 Mar 202410.4110.5310.3810.4810.482,561,900
11 Mar 202410.5310.5410.4210.5310.533,623,400
08 Mar 202411.0911.2210.9611.0011.004,806,100
07 Mar 202410.8810.9410.8310.9410.944,402,900
06 Mar 202410.7810.8210.7310.7910.793,401,200
05 Mar 202410.6110.6810.5510.5710.574,301,000
04 Mar 202410.4510.5110.3610.4610.462,399,700
01 Mar 202410.4510.4510.3910.4310.432,189,800
29 Feb 202410.2910.3210.1810.2710.272,711,800
28 Feb 202410.1010.2010.0910.1410.142,057,700
27 Feb 202410.2410.2710.1810.2410.243,497,500
26 Feb 202410.0610.1410.0610.0910.091,736,700
23 Feb 20249.9810.039.9510.0110.012,122,400
22 Feb 20249.9710.029.929.949.942,951,000
21 Feb 20249.849.869.809.839.831,746,300
20 Feb 20249.909.949.839.919.913,766,000
16 Feb 20249.509.639.499.629.622,945,900
15 Feb 20249.389.429.379.409.402,947,900
14 Feb 20249.369.489.359.489.482,879,500
13 Feb 20249.369.409.319.339.332,478,700
12 Feb 20249.399.479.399.409.402,471,500
09 Feb 20249.309.419.269.409.404,635,500
08 Feb 20249.289.299.229.249.243,563,500
07 Feb 20249.459.499.409.459.454,172,500
06 Feb 20249.359.449.339.359.354,374,400
05 Feb 20249.719.799.529.599.594,574,200
02 Feb 20249.459.489.389.479.475,711,700
01 Feb 20249.489.559.309.439.434,979,400
31 Jan 20249.469.509.329.359.354,958,200
30 Jan 20249.299.319.259.299.293,027,100
29 Jan 20249.259.269.209.249.242,456,200
26 Jan 20249.159.249.039.219.214,563,200
25 Jan 20249.409.419.329.369.362,933,600
24 Jan 20249.419.459.389.419.413,704,200
23 Jan 20248.878.938.868.928.922,868,500
22 Jan 20248.888.978.888.908.902,899,100
19 Jan 20248.748.848.738.848.843,293,200
18 Jan 20248.808.848.778.818.813,687,700
17 Jan 20248.748.768.688.718.713,263,400
16 Jan 20248.808.848.768.808.803,137,700
12 Jan 20248.798.848.778.788.783,762,300
11 Jan 20248.828.868.758.808.802,636,700
10 Jan 20248.768.778.718.748.742,977,200
09 Jan 20248.808.808.728.738.734,602,900
08 Jan 20248.868.898.818.898.894,109,900
05 Jan 20248.728.948.728.858.855,538,400
04 Jan 20248.548.628.518.558.552,702,700
03 Jan 20248.518.568.498.538.532,415,700
02 Jan 20248.548.608.528.558.552,106,000
29 Dec 20238.608.618.568.618.612,091,900
28 Dec 20238.528.628.528.588.582,124,900
27 Dec 20238.528.548.508.508.501,600,500
26 Dec 20238.478.538.468.528.521,608,500
22 Dec 20238.558.588.538.568.562,663,600
21 Dec 20238.338.378.328.358.353,474,300
20 Dec 20238.298.318.198.198.193,159,000
19 Dec 20238.228.298.218.278.275,198,400
18 Dec 20238.458.478.408.448.442,792,100
15 Dec 20238.548.588.418.428.425,227,900
14 Dec 20238.668.828.638.768.763,369,800
13 Dec 20238.708.828.708.808.803,936,800
12 Dec 20238.668.718.648.708.701,601,000
11 Dec 20238.758.768.608.708.703,171,600
08 Dec 20238.728.808.708.788.782,728,200
07 Dec 20238.638.708.608.688.684,257,600
06 Dec 20238.488.498.388.388.382,554,100
05 Dec 20238.428.468.388.408.402,631,900
04 Dec 20238.488.548.468.518.512,527,700
01 Dec 20238.598.678.578.648.642,868,000
30 Nov 20238.538.608.528.598.592,434,300
29 Nov 20238.508.598.508.578.573,586,300
28 Nov 20238.718.748.688.728.722,773,300
27 Nov 20238.708.758.678.718.713,376,100
24 Nov 20238.498.578.498.538.531,604,800
22 Nov 20238.508.538.498.528.522,122,500
21 Nov 20238.548.568.478.518.516,294,400
20 Nov 20238.568.658.558.648.643,855,300
17 Nov 20238.438.518.388.518.513,893,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...