New Zealand markets open in 8 hours 25 minutes

Mitsubishi UFJ Financial Group, Inc. (MUFG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.7200+0.0500 (+1.07%)
At close: 04:00PM EDT
4.8000 +0.08 (+1.69%)
Pre-market: 08:00AM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20224.64004.74004.64004.72004.72002,020,200
27 Sept 20224.74004.74004.64004.67004.67003,838,900
26 Sept 20224.75004.79004.67004.70004.70003,632,700
23 Sept 20224.92004.92004.82004.85004.85003,474,100
22 Sept 20225.05005.05004.96004.98004.98004,209,300
21 Sept 20225.04005.10005.00005.00005.00004,026,800
20 Sept 20225.01005.06004.99005.01005.01002,618,700
19 Sept 20225.00005.08005.00005.07005.07002,280,000
16 Sept 20225.00005.08005.00005.05005.05002,162,800
15 Sept 20224.97005.04004.97005.00005.00002,946,800
14 Sept 20224.99005.06004.98005.01005.01003,058,200
13 Sept 20224.96005.01004.92004.92004.92002,762,000
12 Sept 20225.07005.10005.06005.07005.07003,180,900
09 Sept 20225.10005.11005.08005.09005.09001,574,300
08 Sept 20224.97005.05004.95005.04005.04006,501,100
07 Sept 20224.93004.93004.89004.93004.93002,945,300
06 Sept 20225.08005.09004.98005.00005.00003,050,800
02 Sept 20225.11005.15005.07005.08005.08003,500,100
01 Sept 20225.10005.11005.06005.09005.09002,323,400
31 Aug 20225.17005.19005.14005.15005.15002,219,800
30 Aug 20225.25005.26005.18005.21005.21002,135,600
29 Aug 20225.22005.25005.20005.24005.24002,259,200
26 Aug 20225.34005.36005.24005.24005.24001,014,000
25 Aug 20225.29005.35005.29005.33005.33001,767,300
24 Aug 20225.27005.31005.27005.28005.28001,122,200
23 Aug 20225.25005.29005.24005.27005.27002,026,700
22 Aug 20225.29005.31005.24005.25005.25003,384,300
19 Aug 20225.37005.37005.27005.29005.29001,871,300
18 Aug 20225.40005.40005.35005.39005.39002,402,300
17 Aug 20225.39005.42005.35005.40005.40001,619,100
16 Aug 20225.38005.42005.38005.40005.40003,104,000
15 Aug 20225.42005.44005.40005.42005.42001,832,400
12 Aug 20225.43005.46005.39005.45005.45002,322,000
11 Aug 20225.40005.44005.37005.39005.39003,478,700
10 Aug 20225.34005.39005.32005.37005.37001,960,200
09 Aug 20225.25005.28005.21005.23005.23004,969,800
08 Aug 20225.34005.37005.30005.31005.31004,816,300
05 Aug 20225.24005.30005.24005.29005.29003,116,300
04 Aug 20225.16005.28005.16005.26005.26005,623,600
03 Aug 20225.45005.45005.38005.43005.43001,463,200
02 Aug 20225.60005.60005.50005.51005.51001,419,900
01 Aug 20225.64005.69005.63005.67005.67001,990,400
29 Jul 20225.55005.69005.54005.67005.67001,456,900
28 Jul 20225.53005.53005.47005.51005.51001,610,500
27 Jul 20225.45005.51005.44005.51005.51001,658,100
26 Jul 20225.42005.43005.37005.40005.40002,400,200
25 Jul 20225.36005.44005.20005.41005.41002,372,800
22 Jul 20225.33005.38005.31005.32005.32002,238,600
21 Jul 20225.27005.28005.23005.28005.28001,355,900
20 Jul 20225.27005.29005.23005.26005.26002,560,900
19 Jul 20225.25005.32005.25005.29005.29002,247,200
18 Jul 20225.19005.23005.15005.17005.17005,482,800
15 Jul 20225.11005.17005.09005.15005.15003,216,100
14 Jul 20225.19005.19005.09005.13005.13005,150,000
13 Jul 20225.36005.36005.30005.35005.35001,788,300
12 Jul 20225.35005.43005.35005.38005.38002,202,800
11 Jul 20225.38005.42005.37005.40005.40003,141,600
08 Jul 20225.39005.42005.38005.40005.40002,673,400
07 Jul 20225.24005.35005.24005.33005.33002,887,100
06 Jul 20225.30005.32005.21005.25005.25005,292,900
05 Jul 20225.34005.40005.33005.39005.39003,341,000
01 Jul 20225.33005.45005.32005.43005.43002,853,700
30 Jun 20225.36005.36005.31005.34005.34001,963,900
29 Jun 20225.48005.49005.42005.42005.42001,909,800
28 Jun 20225.51005.54005.46005.46005.46003,058,100
27 Jun 20225.50005.52005.47005.47005.47004,574,800
24 Jun 20225.45005.56005.45005.54005.54003,300,800
23 Jun 20225.54005.56005.46005.48005.48004,372,600
22 Jun 20225.53005.59005.52005.52005.52003,764,100
21 Jun 20225.52005.60005.49005.58005.58003,344,600
17 Jun 20225.51005.51005.39005.39005.39005,987,700
16 Jun 20225.51005.60005.48005.59005.59004,863,700
15 Jun 20225.54005.58005.49005.54005.54004,782,300
14 Jun 20225.42005.52005.42005.46005.46004,478,900
13 Jun 20225.39005.49005.39005.44005.44006,153,700
10 Jun 20225.42005.48005.39005.42005.42007,148,200
09 Jun 20225.58005.60005.48005.48005.48002,513,300
08 Jun 20225.59005.61005.53005.54005.54002,836,000
07 Jun 20225.68005.72005.66005.70005.70002,747,600
06 Jun 20225.69005.73005.67005.68005.68003,205,200
03 Jun 20225.69005.70005.65005.67005.67002,954,300
02 Jun 20225.72005.78005.69005.75005.75002,833,500
01 Jun 20225.77005.78005.67005.72005.72002,897,100
31 May 20225.75005.76005.67005.67005.67003,870,800
27 May 20225.89005.91005.86005.90005.90001,957,000
26 May 20225.88005.95005.88005.92005.92001,860,300
25 May 20225.80005.87005.80005.85005.85002,234,500
24 May 20225.84005.87005.79005.84005.84003,605,100
23 May 20225.73005.85005.72005.82005.82004,113,300
20 May 20225.64005.68005.58005.66005.66004,595,800
19 May 20225.57005.61005.56005.59005.59003,823,000
18 May 20225.63005.63005.55005.59005.59004,419,200
17 May 20225.58005.65005.58005.61005.61003,033,900
16 May 20225.80005.83005.73005.79005.79002,970,200
13 May 20225.67005.80005.67005.75005.75002,957,900
12 May 20225.63005.70005.59005.66005.66006,893,500
11 May 20225.65005.70005.58005.59005.59005,943,700
10 May 20225.81005.85005.69005.72005.72005,778,000
09 May 20225.84005.86005.78005.79005.79004,240,500
06 May 20225.93005.98005.89005.94005.94004,832,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...