New Zealand markets closed

Mitsubishi UFJ Financial Group, Inc. (MUFG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.45+0.06 (+1.11%)
At close: 04:00PM EDT
5.51 +0.06 (+1.10%)
After hours: 07:56PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20225.435.465.395.455.452,322,000
11 Aug 20225.405.445.375.395.393,478,700
10 Aug 20225.345.395.325.375.371,960,200
09 Aug 20225.255.285.215.235.234,969,800
08 Aug 20225.345.375.305.315.314,816,300
05 Aug 20225.245.305.245.295.293,116,300
04 Aug 20225.165.285.165.265.265,623,600
03 Aug 20225.455.455.385.435.431,463,200
02 Aug 20225.605.605.505.515.511,419,900
01 Aug 20225.645.695.635.675.671,990,400
29 Jul 20225.555.695.545.675.671,456,900
28 Jul 20225.535.535.475.515.511,610,500
27 Jul 20225.455.515.445.515.511,658,100
26 Jul 20225.425.435.375.405.402,400,200
25 Jul 20225.365.445.205.415.412,372,800
22 Jul 20225.335.385.315.325.322,238,600
21 Jul 20225.275.285.235.285.281,355,900
20 Jul 20225.275.295.235.265.262,560,900
19 Jul 20225.255.325.255.295.292,247,200
18 Jul 20225.195.235.155.175.175,482,800
15 Jul 20225.115.175.095.155.153,216,100
14 Jul 20225.195.195.095.135.135,150,000
13 Jul 20225.365.365.305.355.351,788,300
12 Jul 20225.355.435.355.385.382,202,800
11 Jul 20225.385.425.375.405.403,141,600
08 Jul 20225.395.425.385.405.402,673,400
07 Jul 20225.245.355.245.335.332,887,100
06 Jul 20225.305.325.215.255.255,292,900
05 Jul 20225.345.405.335.395.393,341,000
01 Jul 20225.335.455.325.435.432,853,700
30 Jun 20225.365.365.315.345.341,963,900
29 Jun 20225.485.495.425.425.421,909,800
28 Jun 20225.515.545.465.465.463,058,100
27 Jun 20225.505.525.475.475.474,574,800
24 Jun 20225.455.565.455.545.543,300,800
23 Jun 20225.545.565.465.485.484,372,600
22 Jun 20225.535.595.525.525.523,764,100
21 Jun 20225.525.605.495.585.583,344,600
17 Jun 20225.515.515.395.395.395,987,700
16 Jun 20225.515.605.485.595.594,863,700
15 Jun 20225.545.585.495.545.544,782,300
14 Jun 20225.425.525.425.465.464,478,900
13 Jun 20225.395.495.395.445.446,153,700
10 Jun 20225.425.485.395.425.427,148,200
09 Jun 20225.585.605.485.485.482,513,300
08 Jun 20225.595.615.535.545.542,836,000
07 Jun 20225.685.725.665.705.702,747,600
06 Jun 20225.695.735.675.685.683,205,200
03 Jun 20225.695.705.655.675.672,954,300
02 Jun 20225.725.785.695.755.752,833,500
01 Jun 20225.775.785.675.725.722,897,100
31 May 20225.755.765.675.675.673,870,800
27 May 20225.895.915.865.905.901,957,000
26 May 20225.885.955.885.925.921,860,300
25 May 20225.805.875.805.855.852,234,500
24 May 20225.845.875.795.845.843,605,100
23 May 20225.735.855.725.825.824,113,300
20 May 20225.645.685.585.665.664,595,800
19 May 20225.575.615.565.595.593,823,000
18 May 20225.635.635.555.595.594,419,200
17 May 20225.585.655.585.615.613,033,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...