New Zealand markets closed

Mitsubishi UFJ Financial Group, Inc. (MUFG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.61-0.18 (-3.11%)
At close: 04:00PM EDT
5.72 +0.11 (+1.96%)
After hours: 07:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 20225.585.655.585.615.613,033,600
16 May 20225.805.835.735.795.792,970,200
13 May 20225.675.805.675.755.752,957,900
12 May 20225.635.705.595.665.666,893,500
11 May 20225.655.705.585.595.595,943,700
10 May 20225.815.855.695.725.725,778,000
09 May 20225.845.865.785.795.794,240,500
06 May 20225.935.985.895.945.944,832,400
05 May 20225.965.985.845.875.873,815,400
04 May 20225.926.025.916.026.022,827,600
03 May 20225.845.955.845.935.933,364,000
02 May 20225.825.845.755.825.824,865,500
29 Apr 20225.865.915.795.805.803,369,900
28 Apr 20225.805.895.775.865.863,185,600
27 Apr 20225.775.815.725.755.753,399,300
26 Apr 20225.785.835.745.745.744,130,800
25 Apr 20225.875.875.745.865.864,226,500
22 Apr 20225.985.985.885.885.882,053,300
21 Apr 20226.086.095.985.995.992,598,700
20 Apr 20226.096.136.046.056.052,300,800
19 Apr 20225.955.975.925.955.951,993,700
18 Apr 20225.936.005.935.975.972,167,300
14 Apr 20225.966.005.915.935.931,614,200
13 Apr 20225.915.975.905.975.971,621,900
12 Apr 20226.086.085.965.995.991,929,500
11 Apr 20226.066.136.056.056.052,164,900
08 Apr 20226.026.076.006.046.042,354,800
07 Apr 20226.036.055.966.046.042,650,900
06 Apr 20226.066.106.046.066.062,223,500
05 Apr 20226.166.186.106.116.112,322,300
04 Apr 20226.266.316.236.296.291,780,600
01 Apr 20226.266.326.256.316.312,364,300
31 Mar 20226.286.296.186.196.191,975,400
30 Mar 20226.476.476.316.326.321,842,500
29 Mar 20226.466.556.456.496.492,652,100
28 Mar 20226.466.466.386.426.422,166,400
25 Mar 20226.606.686.596.666.663,324,000
24 Mar 20226.626.636.596.616.611,427,500
23 Mar 20226.676.696.606.616.612,398,400
22 Mar 20226.656.786.656.756.753,346,600
21 Mar 20226.436.486.426.486.482,800,100
18 Mar 20226.426.446.386.426.424,959,100
17 Mar 20226.396.456.376.456.452,181,500
16 Mar 20226.336.446.326.406.403,692,800
15 Mar 20226.246.276.216.266.263,041,200
14 Mar 20226.136.246.136.196.193,806,500
11 Mar 20226.106.126.036.036.033,411,600
10 Mar 20225.976.055.976.016.012,738,400
09 Mar 20225.976.045.946.026.022,878,100
08 Mar 20225.815.835.685.765.766,066,100
07 Mar 20225.885.915.795.825.824,530,300
04 Mar 20225.955.985.925.965.964,414,800
03 Mar 20226.126.156.026.066.063,325,600
02 Mar 20225.926.045.926.026.022,511,600
01 Mar 20226.096.115.845.875.876,193,000
28 Feb 20226.176.226.126.166.162,865,100
25 Feb 20226.236.306.226.306.304,597,200
24 Feb 20226.126.256.106.246.245,939,200
23 Feb 20226.406.426.306.316.311,680,600
22 Feb 20226.366.426.336.376.372,703,200
18 Feb 20226.336.376.316.336.331,696,900
17 Feb 20226.426.476.376.386.381,683,700
16 Feb 20226.466.526.466.496.491,223,200
15 Feb 20226.496.526.456.506.503,560,200
14 Feb 20226.556.626.536.626.628,111,000
11 Feb 20226.506.576.456.476.474,009,800
10 Feb 20226.516.596.496.546.542,559,800
09 Feb 20226.566.616.556.586.581,054,000
08 Feb 20226.576.616.566.606.601,630,200
07 Feb 20226.446.536.436.516.511,456,200
04 Feb 20226.346.426.316.406.401,912,100
03 Feb 20226.346.396.306.326.322,277,700
02 Feb 20226.306.476.256.446.441,313,300
01 Feb 20226.106.226.106.216.211,770,800
31 Jan 20226.036.095.996.096.092,027,300
28 Jan 20226.066.106.026.086.083,189,300
27 Jan 20226.076.136.026.046.044,311,300
26 Jan 20226.066.075.976.026.022,180,200
25 Jan 20225.936.035.866.016.012,417,100
24 Jan 20225.885.975.845.955.953,093,400
21 Jan 20225.925.955.885.915.911,722,300
20 Jan 20226.016.035.935.935.931,263,800
19 Jan 20226.126.146.016.026.021,619,000
18 Jan 20226.126.176.106.146.141,581,400
14 Jan 20226.186.276.156.276.272,460,700
13 Jan 20226.206.276.186.246.241,699,600
12 Jan 20225.976.145.976.146.141,596,200
11 Jan 20226.066.126.056.106.101,463,300
10 Jan 20225.956.025.935.975.972,623,100
07 Jan 20225.905.985.875.975.971,345,100
06 Jan 20225.795.825.775.805.801,331,000
05 Jan 20225.755.825.715.725.722,859,100
04 Jan 20225.615.735.615.715.712,581,700
03 Jan 20225.475.565.475.555.551,648,300
31 Dec 20215.455.475.425.465.46810,300
30 Dec 20215.505.525.435.445.442,198,900
29 Dec 20215.495.505.475.505.501,062,400
28 Dec 20215.475.515.475.495.492,154,800
27 Dec 20215.485.505.475.495.491,314,400
23 Dec 20215.525.575.505.565.561,035,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...