Mitsubishi UFJ Financial Group, Inc. (MUFG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 08 Jul 2022 | 5.39 | 5.42 | 5.38 | 5.40 | 5.40 | 2,673,400 |
| 07 Jul 2022 | 5.24 | 5.35 | 5.24 | 5.33 | 5.33 | 2,887,100 |
| 06 Jul 2022 | 5.30 | 5.32 | 5.21 | 5.25 | 5.25 | 5,292,900 |
| 05 Jul 2022 | 5.34 | 5.40 | 5.33 | 5.39 | 5.39 | 3,341,000 |
| 01 Jul 2022 | 5.33 | 5.45 | 5.32 | 5.43 | 5.43 | 2,853,700 |
| 30 Jun 2022 | 5.36 | 5.36 | 5.31 | 5.34 | 5.34 | 1,963,900 |
| 29 Jun 2022 | 5.48 | 5.49 | 5.42 | 5.42 | 5.42 | 1,909,800 |
| 28 Jun 2022 | 5.51 | 5.54 | 5.46 | 5.46 | 5.46 | 3,058,100 |
| 27 Jun 2022 | 5.50 | 5.52 | 5.47 | 5.47 | 5.47 | 4,574,800 |
| 24 Jun 2022 | 5.45 | 5.56 | 5.45 | 5.54 | 5.54 | 3,300,800 |
| 23 Jun 2022 | 5.54 | 5.56 | 5.46 | 5.48 | 5.48 | 4,372,600 |
| 22 Jun 2022 | 5.53 | 5.59 | 5.52 | 5.52 | 5.52 | 3,764,100 |
| 21 Jun 2022 | 5.52 | 5.60 | 5.49 | 5.58 | 5.58 | 3,344,600 |
| 17 Jun 2022 | 5.51 | 5.51 | 5.39 | 5.39 | 5.39 | 5,987,700 |
| 16 Jun 2022 | 5.51 | 5.60 | 5.48 | 5.59 | 5.59 | 4,863,700 |
| 15 Jun 2022 | 5.54 | 5.58 | 5.49 | 5.54 | 5.54 | 4,782,300 |
| 14 Jun 2022 | 5.42 | 5.52 | 5.42 | 5.46 | 5.46 | 4,478,900 |
| 13 Jun 2022 | 5.39 | 5.49 | 5.39 | 5.44 | 5.44 | 6,153,700 |
| 10 Jun 2022 | 5.42 | 5.48 | 5.39 | 5.42 | 5.42 | 7,148,200 |
| 09 Jun 2022 | 5.58 | 5.60 | 5.48 | 5.48 | 5.48 | 2,513,300 |
| 08 Jun 2022 | 5.59 | 5.61 | 5.53 | 5.54 | 5.54 | 2,836,000 |
| 07 Jun 2022 | 5.68 | 5.72 | 5.66 | 5.70 | 5.70 | 2,747,600 |
| 06 Jun 2022 | 5.69 | 5.73 | 5.67 | 5.68 | 5.68 | 3,205,200 |
| 03 Jun 2022 | 5.69 | 5.70 | 5.65 | 5.67 | 5.67 | 2,954,300 |
| 02 Jun 2022 | 5.72 | 5.78 | 5.69 | 5.75 | 5.75 | 2,833,500 |
| 01 Jun 2022 | 5.77 | 5.78 | 5.67 | 5.72 | 5.72 | 2,897,100 |
| 31 May 2022 | 5.75 | 5.76 | 5.67 | 5.67 | 5.67 | 3,870,800 |
| 27 May 2022 | 5.89 | 5.91 | 5.86 | 5.90 | 5.90 | 1,957,000 |
| 26 May 2022 | 5.88 | 5.95 | 5.88 | 5.92 | 5.92 | 1,860,300 |
| 25 May 2022 | 5.80 | 5.87 | 5.80 | 5.85 | 5.85 | 2,234,500 |
| 24 May 2022 | 5.84 | 5.87 | 5.79 | 5.84 | 5.84 | 3,605,100 |
| 23 May 2022 | 5.73 | 5.85 | 5.72 | 5.82 | 5.82 | 4,113,300 |
| 20 May 2022 | 5.64 | 5.68 | 5.58 | 5.66 | 5.66 | 4,595,800 |
| 19 May 2022 | 5.57 | 5.61 | 5.56 | 5.59 | 5.59 | 3,823,000 |
| 18 May 2022 | 5.63 | 5.63 | 5.55 | 5.59 | 5.59 | 4,419,200 |
| 17 May 2022 | 5.58 | 5.65 | 5.58 | 5.61 | 5.61 | 3,033,900 |
| 16 May 2022 | 5.80 | 5.83 | 5.73 | 5.79 | 5.79 | 2,970,200 |
| 13 May 2022 | 5.67 | 5.80 | 5.67 | 5.75 | 5.75 | 2,957,900 |
| 12 May 2022 | 5.63 | 5.70 | 5.59 | 5.66 | 5.66 | 6,893,500 |
| 11 May 2022 | 5.65 | 5.70 | 5.58 | 5.59 | 5.59 | 5,943,700 |
| 10 May 2022 | 5.81 | 5.85 | 5.69 | 5.72 | 5.72 | 5,778,000 |
| 09 May 2022 | 5.84 | 5.86 | 5.78 | 5.79 | 5.79 | 4,240,500 |
| 06 May 2022 | 5.93 | 5.98 | 5.89 | 5.94 | 5.94 | 4,832,400 |
| 05 May 2022 | 5.96 | 5.98 | 5.84 | 5.87 | 5.87 | 3,815,400 |
| 04 May 2022 | 5.92 | 6.02 | 5.91 | 6.02 | 6.02 | 2,827,600 |
| 03 May 2022 | 5.84 | 5.95 | 5.84 | 5.93 | 5.93 | 3,364,000 |
| 02 May 2022 | 5.82 | 5.84 | 5.75 | 5.82 | 5.82 | 4,865,500 |
| 29 Apr 2022 | 5.86 | 5.91 | 5.79 | 5.80 | 5.80 | 3,369,900 |
| 28 Apr 2022 | 5.80 | 5.89 | 5.77 | 5.86 | 5.86 | 3,185,600 |
| 27 Apr 2022 | 5.77 | 5.81 | 5.72 | 5.75 | 5.75 | 3,399,300 |
| 26 Apr 2022 | 5.78 | 5.83 | 5.74 | 5.74 | 5.74 | 4,130,800 |
| 25 Apr 2022 | 5.87 | 5.87 | 5.74 | 5.86 | 5.86 | 4,226,500 |
| 22 Apr 2022 | 5.98 | 5.98 | 5.88 | 5.88 | 5.88 | 2,053,300 |
| 21 Apr 2022 | 6.08 | 6.09 | 5.98 | 5.99 | 5.99 | 2,598,700 |
| 20 Apr 2022 | 6.09 | 6.13 | 6.04 | 6.05 | 6.05 | 2,300,800 |
| 19 Apr 2022 | 5.95 | 5.97 | 5.92 | 5.95 | 5.95 | 1,993,700 |
| 18 Apr 2022 | 5.93 | 6.00 | 5.93 | 5.97 | 5.97 | 2,167,300 |
| 14 Apr 2022 | 5.96 | 6.00 | 5.91 | 5.93 | 5.93 | 1,614,200 |
| 13 Apr 2022 | 5.91 | 5.97 | 5.90 | 5.97 | 5.97 | 1,621,900 |
| 12 Apr 2022 | 6.08 | 6.08 | 5.96 | 5.99 | 5.99 | 1,929,500 |
| 11 Apr 2022 | 6.06 | 6.13 | 6.05 | 6.05 | 6.05 | 2,164,900 |
| 08 Apr 2022 | 6.02 | 6.07 | 6.00 | 6.04 | 6.04 | 2,354,800 |
| 07 Apr 2022 | 6.03 | 6.05 | 5.96 | 6.04 | 6.04 | 2,650,900 |
| 06 Apr 2022 | 6.06 | 6.10 | 6.04 | 6.06 | 6.06 | 2,223,500 |
| 05 Apr 2022 | 6.16 | 6.18 | 6.10 | 6.11 | 6.11 | 2,322,300 |
| 04 Apr 2022 | 6.26 | 6.31 | 6.23 | 6.29 | 6.29 | 1,780,600 |
| 01 Apr 2022 | 6.26 | 6.32 | 6.25 | 6.31 | 6.31 | 2,364,300 |
| 31 Mar 2022 | 6.28 | 6.29 | 6.18 | 6.19 | 6.19 | 1,975,400 |
| 30 Mar 2022 | 6.47 | 6.47 | 6.31 | 6.32 | 6.32 | 1,842,500 |
| 29 Mar 2022 | 6.46 | 6.55 | 6.45 | 6.49 | 6.49 | 2,652,100 |
| 28 Mar 2022 | 6.46 | 6.46 | 6.38 | 6.42 | 6.42 | 2,166,400 |
| 25 Mar 2022 | 6.60 | 6.68 | 6.59 | 6.66 | 6.66 | 3,324,000 |
| 24 Mar 2022 | 6.62 | 6.63 | 6.59 | 6.61 | 6.61 | 1,427,500 |
| 23 Mar 2022 | 6.67 | 6.69 | 6.60 | 6.61 | 6.61 | 2,398,400 |
| 22 Mar 2022 | 6.65 | 6.78 | 6.65 | 6.75 | 6.75 | 3,346,600 |
| *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.
