New Zealand markets open in 2 hours 24 minutes

Mitsubishi UFJ Financial Group, Inc. (MUFG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.91-0.02 (-0.34%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
22 Dec 20215.485.535.465.515.511,937,100
21 Dec 20215.485.565.485.555.551,358,800
20 Dec 20215.475.475.415.465.461,970,500
17 Dec 20215.645.665.595.615.611,577,800
16 Dec 20215.675.735.665.695.691,589,700
15 Dec 20215.615.655.575.625.621,520,100
14 Dec 20215.515.585.495.575.571,525,700
13 Dec 20215.515.525.485.495.491,241,900
10 Dec 20215.595.615.555.585.58799,000
09 Dec 20215.615.615.565.565.561,596,200
08 Dec 20215.615.655.585.655.654,641,800
07 Dec 20215.615.675.595.645.641,668,500
06 Dec 20215.515.595.495.555.553,051,000
03 Dec 20215.545.545.425.445.449,836,800
02 Dec 20215.405.525.405.515.511,968,900
01 Dec 20215.455.475.335.335.332,164,600
30 Nov 20215.315.355.265.285.282,399,200
29 Nov 20215.395.425.345.385.381,607,300
26 Nov 20215.455.465.345.385.381,204,500
24 Nov 20215.575.595.545.585.581,064,100
23 Nov 20215.585.635.565.595.591,396,900
22 Nov 20215.525.595.515.575.571,134,400
19 Nov 20215.615.615.525.565.564,844,900
18 Nov 20215.615.635.565.615.611,042,000
17 Nov 20215.605.625.575.615.611,326,600
16 Nov 20215.685.725.635.705.701,773,900
15 Nov 20215.775.835.765.775.77995,300
12 Nov 20215.645.715.635.695.691,583,600
11 Nov 20215.605.645.595.625.621,163,300
10 Nov 20215.565.655.555.615.611,668,000
09 Nov 20215.595.625.565.575.571,528,200
08 Nov 20215.665.725.665.705.701,167,000
05 Nov 20215.625.655.615.635.63849,500
04 Nov 20215.675.685.605.625.621,782,400
03 Nov 20215.625.685.605.675.67911,500
02 Nov 20215.635.635.605.625.622,133,500
01 Nov 20215.615.655.605.645.641,064,900
29 Oct 20215.515.535.475.515.51936,200
28 Oct 20215.575.595.565.585.58786,300
27 Oct 20215.635.645.575.575.571,473,100
26 Oct 20215.705.705.645.665.661,773,200
25 Oct 20215.725.745.715.725.721,007,900
22 Oct 20215.825.835.765.775.77815,500
21 Oct 20215.815.835.775.805.801,627,900
20 Oct 20215.815.885.805.865.861,869,800
19 Oct 20215.815.825.785.805.80917,800
18 Oct 20215.855.865.835.845.842,670,100
15 Oct 20215.825.885.805.865.861,513,300
14 Oct 20215.795.805.755.765.761,135,900
13 Oct 20215.835.855.775.785.781,346,000
12 Oct 20215.875.905.845.865.861,317,100
11 Oct 20215.905.965.865.865.861,031,500
08 Oct 20215.865.925.835.865.862,018,000
07 Oct 20215.915.965.885.885.882,421,500
06 Oct 20215.855.935.855.935.932,621,300
05 Oct 20215.755.845.755.825.821,238,600
04 Oct 20215.755.795.655.685.682,319,400
01 Oct 20215.875.895.815.865.861,995,000
30 Sep 20215.965.965.895.935.932,335,600
29 Sep 20216.116.126.016.086.081,524,500
28 Sep 20216.256.306.116.116.112,739,600
27 Sep 20216.136.306.136.286.286,822,100
24 Sep 20216.076.106.066.106.101,420,500
23 Sep 20215.936.085.936.076.071,530,600
22 Sep 20215.946.015.945.995.992,089,000
21 Sep 20215.855.915.805.915.915,134,300
20 Sep 20215.735.745.675.715.711,552,500
17 Sep 20215.895.915.805.845.842,769,700
16 Sep 20215.875.895.845.875.87905,200
15 Sep 20215.825.915.825.905.901,149,500
14 Sep 20215.885.905.825.825.821,146,000
13 Sep 20215.795.875.775.855.851,190,400
10 Sep 20215.785.795.755.755.75963,200
09 Sep 20215.705.745.705.745.741,094,200
08 Sep 20215.755.785.705.705.70983,900
07 Sep 20215.685.705.655.675.671,129,100
03 Sep 20215.575.665.555.655.651,585,300
02 Sep 20215.545.545.505.505.501,302,200
01 Sep 20215.535.575.515.545.541,415,400
31 Aug 20215.395.465.395.455.451,361,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...