Mitsubishi UFJ Financial Group, Inc. (MUFG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | 5.46 | 5.49 | 5.45 | 5.46 | 5.46 | 1,603,550 |
| 28 Nov 2022 | 5.36 | 5.41 | 5.36 | 5.36 | 5.36 | 2,761,700 |
| 25 Nov 2022 | 5.38 | 5.44 | 5.36 | 5.42 | 5.42 | 2,049,100 |
| 23 Nov 2022 | 5.19 | 5.23 | 5.17 | 5.22 | 5.22 | 1,701,300 |
| 22 Nov 2022 | 5.17 | 5.20 | 5.15 | 5.18 | 5.18 | 1,207,800 |
| 21 Nov 2022 | 5.08 | 5.11 | 5.04 | 5.09 | 5.09 | 2,573,600 |
| 18 Nov 2022 | 5.09 | 5.13 | 5.08 | 5.09 | 5.09 | 1,523,800 |
| 17 Nov 2022 | 5.05 | 5.11 | 5.05 | 5.10 | 5.10 | 2,548,900 |
| 16 Nov 2022 | 5.10 | 5.13 | 5.10 | 5.10 | 5.10 | 1,972,500 |
| 15 Nov 2022 | 5.17 | 5.17 | 5.08 | 5.13 | 5.13 | 3,884,300 |
| 14 Nov 2022 | 4.97 | 5.14 | 4.91 | 5.09 | 5.09 | 3,144,200 |
| 11 Nov 2022 | 5.02 | 5.07 | 4.95 | 5.01 | 5.01 | 4,352,800 |
| 10 Nov 2022 | 4.92 | 5.03 | 4.92 | 5.03 | 5.03 | 2,764,300 |
| 09 Nov 2022 | 4.82 | 4.84 | 4.79 | 4.79 | 4.79 | 1,648,700 |
| 08 Nov 2022 | 4.84 | 4.91 | 4.83 | 4.87 | 4.87 | 2,133,500 |
| 07 Nov 2022 | 4.80 | 4.86 | 4.75 | 4.83 | 4.83 | 2,778,400 |
| 04 Nov 2022 | 4.76 | 4.84 | 4.76 | 4.82 | 4.82 | 2,919,700 |
| 03 Nov 2022 | 4.66 | 4.71 | 4.65 | 4.69 | 4.69 | 3,385,200 |
| 02 Nov 2022 | 4.74 | 4.80 | 4.70 | 4.70 | 4.70 | 3,033,000 |
| 01 Nov 2022 | 4.76 | 4.77 | 4.72 | 4.72 | 4.72 | 2,226,500 |
| 31 Oct 2022 | 4.69 | 4.73 | 4.68 | 4.71 | 4.71 | 3,583,100 |
| 28 Oct 2022 | 4.67 | 4.72 | 4.67 | 4.70 | 4.70 | 1,962,600 |
| 27 Oct 2022 | 4.71 | 4.78 | 4.71 | 4.71 | 4.71 | 3,971,100 |
| 26 Oct 2022 | 4.75 | 4.82 | 4.75 | 4.80 | 4.80 | 1,930,500 |
| 25 Oct 2022 | 4.76 | 4.79 | 4.72 | 4.76 | 4.76 | 2,573,000 |
| 24 Oct 2022 | 4.74 | 4.75 | 4.66 | 4.73 | 4.73 | 6,286,400 |
| 21 Oct 2022 | 4.58 | 4.74 | 4.56 | 4.73 | 4.73 | 5,055,600 |
| 20 Oct 2022 | 4.60 | 4.63 | 4.55 | 4.55 | 4.55 | 3,350,700 |
| 19 Oct 2022 | 4.59 | 4.60 | 4.53 | 4.54 | 4.54 | 2,539,500 |
| 18 Oct 2022 | 4.60 | 4.60 | 4.54 | 4.57 | 4.57 | 2,414,500 |
| 17 Oct 2022 | 4.59 | 4.61 | 4.56 | 4.56 | 4.56 | 4,177,400 |
| 14 Oct 2022 | 4.49 | 4.51 | 4.43 | 4.43 | 4.43 | 3,606,400 |
| 13 Oct 2022 | 4.32 | 4.49 | 4.31 | 4.49 | 4.49 | 3,645,400 |
| 12 Oct 2022 | 4.39 | 4.40 | 4.35 | 4.35 | 4.35 | 2,675,200 |
| 11 Oct 2022 | 4.39 | 4.46 | 4.33 | 4.41 | 4.41 | 3,932,800 |
| 10 Oct 2022 | 4.46 | 4.47 | 4.40 | 4.40 | 4.40 | 3,852,000 |
| 07 Oct 2022 | 4.48 | 4.49 | 4.43 | 4.46 | 4.46 | 3,025,200 |
| 06 Oct 2022 | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | 1,594,900 |
| 05 Oct 2022 | 4.58 | 4.63 | 4.56 | 4.59 | 4.59 | 2,265,200 |
| 04 Oct 2022 | 4.62 | 4.70 | 4.62 | 4.68 | 4.68 | 3,818,800 |
| 03 Oct 2022 | 4.54 | 4.56 | 4.43 | 4.56 | 4.56 | 6,397,000 |
| 30 Sept 2022 | 4.52 | 4.57 | 4.50 | 4.50 | 4.50 | 3,956,700 |
| 29 Sept 2022 | 4.63 | 4.63 | 4.56 | 4.59 | 4.59 | 4,824,700 |
| 28 Sept 2022 | 4.64 | 4.74 | 4.64 | 4.72 | 4.72 | 2,020,200 |
| 27 Sept 2022 | 4.74 | 4.74 | 4.64 | 4.67 | 4.67 | 3,838,900 |
| 26 Sept 2022 | 4.75 | 4.79 | 4.67 | 4.70 | 4.70 | 3,632,700 |
| 23 Sept 2022 | 4.92 | 4.92 | 4.82 | 4.85 | 4.85 | 3,474,100 |
| 22 Sept 2022 | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | 4,209,300 |
| 21 Sept 2022 | 5.04 | 5.10 | 5.00 | 5.00 | 5.00 | 4,026,800 |
| 20 Sept 2022 | 5.01 | 5.06 | 4.99 | 5.01 | 5.01 | 2,618,700 |
| 19 Sept 2022 | 5.00 | 5.08 | 5.00 | 5.07 | 5.07 | 2,280,000 |
| 16 Sept 2022 | 5.00 | 5.08 | 5.00 | 5.05 | 5.05 | 2,162,800 |
| 15 Sept 2022 | 4.97 | 5.04 | 4.97 | 5.00 | 5.00 | 2,946,800 |
| 14 Sept 2022 | 4.99 | 5.06 | 4.98 | 5.01 | 5.01 | 3,058,200 |
| 13 Sept 2022 | 4.96 | 5.01 | 4.92 | 4.92 | 4.92 | 2,762,000 |
| 12 Sept 2022 | 5.07 | 5.10 | 5.06 | 5.07 | 5.07 | 3,180,900 |
| 09 Sept 2022 | 5.10 | 5.11 | 5.08 | 5.09 | 5.09 | 1,574,300 |
| 08 Sept 2022 | 4.97 | 5.05 | 4.95 | 5.04 | 5.04 | 6,501,100 |
| 07 Sept 2022 | 4.93 | 4.93 | 4.89 | 4.93 | 4.93 | 2,945,300 |
| 06 Sept 2022 | 5.08 | 5.09 | 4.98 | 5.00 | 5.00 | 3,050,800 |
| 02 Sept 2022 | 5.11 | 5.15 | 5.07 | 5.08 | 5.08 | 3,500,100 |
| 01 Sept 2022 | 5.10 | 5.11 | 5.06 | 5.09 | 5.09 | 2,323,400 |
| 31 Aug 2022 | 5.17 | 5.19 | 5.14 | 5.15 | 5.15 | 2,219,800 |
| 30 Aug 2022 | 5.25 | 5.26 | 5.18 | 5.21 | 5.21 | 2,135,600 |
| 29 Aug 2022 | 5.22 | 5.25 | 5.20 | 5.24 | 5.24 | 2,259,200 |
| 26 Aug 2022 | 5.34 | 5.36 | 5.24 | 5.24 | 5.24 | 1,014,000 |
| 25 Aug 2022 | 5.29 | 5.35 | 5.29 | 5.33 | 5.33 | 1,767,300 |
| 24 Aug 2022 | 5.27 | 5.31 | 5.27 | 5.28 | 5.28 | 1,122,200 |
| 23 Aug 2022 | 5.25 | 5.29 | 5.24 | 5.27 | 5.27 | 2,026,700 |
| 22 Aug 2022 | 5.29 | 5.31 | 5.24 | 5.25 | 5.25 | 3,384,300 |
| 19 Aug 2022 | 5.37 | 5.37 | 5.27 | 5.29 | 5.29 | 1,871,300 |
| 18 Aug 2022 | 5.40 | 5.40 | 5.35 | 5.39 | 5.39 | 2,402,300 |
| 17 Aug 2022 | 5.39 | 5.42 | 5.35 | 5.40 | 5.40 | 1,619,100 |
| 16 Aug 2022 | 5.38 | 5.42 | 5.38 | 5.40 | 5.40 | 3,104,000 |
| 15 Aug 2022 | 5.42 | 5.44 | 5.40 | 5.42 | 5.42 | 1,832,400 |
| 12 Aug 2022 | 5.43 | 5.46 | 5.39 | 5.45 | 5.45 | 2,322,000 |
| 11 Aug 2022 | 5.40 | 5.44 | 5.37 | 5.39 | 5.39 | 3,478,700 |
| 10 Aug 2022 | 5.34 | 5.39 | 5.32 | 5.37 | 5.37 | 1,960,200 |
| 09 Aug 2022 | 5.25 | 5.28 | 5.21 | 5.23 | 5.23 | 4,969,800 |
| 08 Aug 2022 | 5.34 | 5.37 | 5.30 | 5.31 | 5.31 | 4,816,300 |
| 05 Aug 2022 | 5.24 | 5.30 | 5.24 | 5.29 | 5.29 | 3,116,300 |
| 04 Aug 2022 | 5.16 | 5.28 | 5.16 | 5.26 | 5.26 | 5,623,600 |
| 03 Aug 2022 | 5.45 | 5.45 | 5.38 | 5.43 | 5.43 | 1,463,200 |
| 02 Aug 2022 | 5.60 | 5.60 | 5.50 | 5.51 | 5.51 | 1,419,900 |
| 01 Aug 2022 | 5.64 | 5.69 | 5.63 | 5.67 | 5.67 | 1,990,400 |
| 29 Jul 2022 | 5.55 | 5.69 | 5.54 | 5.67 | 5.67 | 1,456,900 |
| 28 Jul 2022 | 5.53 | 5.53 | 5.47 | 5.51 | 5.51 | 1,610,500 |
| 27 Jul 2022 | 5.45 | 5.51 | 5.44 | 5.51 | 5.51 | 1,658,100 |
| 26 Jul 2022 | 5.42 | 5.43 | 5.37 | 5.40 | 5.40 | 2,400,200 |
| 25 Jul 2022 | 5.36 | 5.44 | 5.20 | 5.41 | 5.41 | 2,372,800 |
| 22 Jul 2022 | 5.33 | 5.38 | 5.31 | 5.32 | 5.32 | 2,238,600 |
| 21 Jul 2022 | 5.27 | 5.28 | 5.23 | 5.28 | 5.28 | 1,355,900 |
| 20 Jul 2022 | 5.27 | 5.29 | 5.23 | 5.26 | 5.26 | 2,560,900 |
| 19 Jul 2022 | 5.25 | 5.32 | 5.25 | 5.29 | 5.29 | 2,247,200 |
| 18 Jul 2022 | 5.19 | 5.23 | 5.15 | 5.17 | 5.17 | 5,482,800 |
| 15 Jul 2022 | 5.11 | 5.17 | 5.09 | 5.15 | 5.15 | 3,216,100 |
| 14 Jul 2022 | 5.19 | 5.19 | 5.09 | 5.13 | 5.13 | 5,150,000 |
| 13 Jul 2022 | 5.36 | 5.36 | 5.30 | 5.35 | 5.35 | 1,788,300 |
| 12 Jul 2022 | 5.35 | 5.43 | 5.35 | 5.38 | 5.38 | 2,202,800 |
| 11 Jul 2022 | 5.38 | 5.42 | 5.37 | 5.40 | 5.40 | 3,141,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
