Mitsubishi UFJ Financial Group, Inc. (MUFG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 5.92 | 5.95 | 5.88 | 5.91 | 5.91 | 1,722,300 |
| 20 Jan 2022 | 6.01 | 6.03 | 5.93 | 5.93 | 5.93 | 1,263,800 |
| 19 Jan 2022 | 6.12 | 6.14 | 6.01 | 6.02 | 6.02 | 1,619,000 |
| 18 Jan 2022 | 6.12 | 6.17 | 6.10 | 6.14 | 6.14 | 1,581,400 |
| 14 Jan 2022 | 6.18 | 6.27 | 6.15 | 6.27 | 6.27 | 2,460,700 |
| 13 Jan 2022 | 6.20 | 6.27 | 6.18 | 6.24 | 6.24 | 1,699,600 |
| 12 Jan 2022 | 5.97 | 6.14 | 5.97 | 6.14 | 6.14 | 1,596,200 |
| 11 Jan 2022 | 6.06 | 6.12 | 6.05 | 6.10 | 6.10 | 1,463,300 |
| 10 Jan 2022 | 5.95 | 6.02 | 5.93 | 5.97 | 5.97 | 2,623,100 |
| 07 Jan 2022 | 5.90 | 5.98 | 5.87 | 5.97 | 5.97 | 1,345,100 |
| 06 Jan 2022 | 5.79 | 5.82 | 5.77 | 5.80 | 5.80 | 1,331,000 |
| 05 Jan 2022 | 5.75 | 5.82 | 5.71 | 5.72 | 5.72 | 2,859,100 |
| 04 Jan 2022 | 5.61 | 5.73 | 5.61 | 5.71 | 5.71 | 2,581,700 |
| 03 Jan 2022 | 5.47 | 5.56 | 5.47 | 5.55 | 5.55 | 1,648,300 |
| 31 Dec 2021 | 5.45 | 5.47 | 5.42 | 5.46 | 5.46 | 810,300 |
| 30 Dec 2021 | 5.50 | 5.52 | 5.43 | 5.44 | 5.44 | 2,198,900 |
| 29 Dec 2021 | 5.49 | 5.50 | 5.47 | 5.50 | 5.50 | 1,062,400 |
| 28 Dec 2021 | 5.47 | 5.51 | 5.47 | 5.49 | 5.49 | 2,154,800 |
| 27 Dec 2021 | 5.48 | 5.50 | 5.47 | 5.49 | 5.49 | 1,314,400 |
| 23 Dec 2021 | 5.52 | 5.57 | 5.50 | 5.56 | 5.56 | 1,035,100 |
| 22 Dec 2021 | 5.48 | 5.53 | 5.46 | 5.51 | 5.51 | 1,937,100 |
| 21 Dec 2021 | 5.48 | 5.56 | 5.48 | 5.55 | 5.55 | 1,358,800 |
| 20 Dec 2021 | 5.47 | 5.47 | 5.41 | 5.46 | 5.46 | 1,970,500 |
| 17 Dec 2021 | 5.64 | 5.66 | 5.59 | 5.61 | 5.61 | 1,577,800 |
| 16 Dec 2021 | 5.67 | 5.73 | 5.66 | 5.69 | 5.69 | 1,589,700 |
| 15 Dec 2021 | 5.61 | 5.65 | 5.57 | 5.62 | 5.62 | 1,520,100 |
| 14 Dec 2021 | 5.51 | 5.58 | 5.49 | 5.57 | 5.57 | 1,525,700 |
| 13 Dec 2021 | 5.51 | 5.52 | 5.48 | 5.49 | 5.49 | 1,241,900 |
| 10 Dec 2021 | 5.59 | 5.61 | 5.55 | 5.58 | 5.58 | 799,000 |
| 09 Dec 2021 | 5.61 | 5.61 | 5.56 | 5.56 | 5.56 | 1,596,200 |
| 08 Dec 2021 | 5.61 | 5.65 | 5.58 | 5.65 | 5.65 | 4,641,800 |
| 07 Dec 2021 | 5.61 | 5.67 | 5.59 | 5.64 | 5.64 | 1,668,500 |
| 06 Dec 2021 | 5.51 | 5.59 | 5.49 | 5.55 | 5.55 | 3,051,000 |
| 03 Dec 2021 | 5.54 | 5.54 | 5.42 | 5.44 | 5.44 | 9,836,800 |
| 02 Dec 2021 | 5.40 | 5.52 | 5.40 | 5.51 | 5.51 | 1,968,900 |
| 01 Dec 2021 | 5.45 | 5.47 | 5.33 | 5.33 | 5.33 | 2,164,600 |
| 30 Nov 2021 | 5.31 | 5.35 | 5.26 | 5.28 | 5.28 | 2,399,200 |
| 29 Nov 2021 | 5.39 | 5.42 | 5.34 | 5.38 | 5.38 | 1,607,300 |
| 26 Nov 2021 | 5.45 | 5.46 | 5.34 | 5.38 | 5.38 | 1,204,500 |
| 24 Nov 2021 | 5.57 | 5.59 | 5.54 | 5.58 | 5.58 | 1,064,100 |
| 23 Nov 2021 | 5.58 | 5.63 | 5.56 | 5.59 | 5.59 | 1,396,900 |
| 22 Nov 2021 | 5.52 | 5.59 | 5.51 | 5.57 | 5.57 | 1,134,400 |
| 19 Nov 2021 | 5.61 | 5.61 | 5.52 | 5.56 | 5.56 | 4,844,900 |
| 18 Nov 2021 | 5.61 | 5.63 | 5.56 | 5.61 | 5.61 | 1,042,000 |
| 17 Nov 2021 | 5.60 | 5.62 | 5.57 | 5.61 | 5.61 | 1,326,600 |
| 16 Nov 2021 | 5.68 | 5.72 | 5.63 | 5.70 | 5.70 | 1,773,900 |
| 15 Nov 2021 | 5.77 | 5.83 | 5.76 | 5.77 | 5.77 | 995,300 |
| 12 Nov 2021 | 5.64 | 5.71 | 5.63 | 5.69 | 5.69 | 1,583,600 |
| 11 Nov 2021 | 5.60 | 5.64 | 5.59 | 5.62 | 5.62 | 1,163,300 |
| 10 Nov 2021 | 5.56 | 5.65 | 5.55 | 5.61 | 5.61 | 1,668,000 |
| 09 Nov 2021 | 5.59 | 5.62 | 5.56 | 5.57 | 5.57 | 1,528,200 |
| 08 Nov 2021 | 5.66 | 5.72 | 5.66 | 5.70 | 5.70 | 1,167,000 |
| 05 Nov 2021 | 5.62 | 5.65 | 5.61 | 5.63 | 5.63 | 849,500 |
| 04 Nov 2021 | 5.67 | 5.68 | 5.60 | 5.62 | 5.62 | 1,782,400 |
| 03 Nov 2021 | 5.62 | 5.68 | 5.60 | 5.67 | 5.67 | 911,500 |
| 02 Nov 2021 | 5.63 | 5.63 | 5.60 | 5.62 | 5.62 | 2,133,500 |
| 01 Nov 2021 | 5.61 | 5.65 | 5.60 | 5.64 | 5.64 | 1,064,900 |
| 29 Oct 2021 | 5.51 | 5.53 | 5.47 | 5.51 | 5.51 | 936,200 |
| 28 Oct 2021 | 5.57 | 5.59 | 5.56 | 5.58 | 5.58 | 786,300 |
| 27 Oct 2021 | 5.63 | 5.64 | 5.57 | 5.57 | 5.57 | 1,473,100 |
| 26 Oct 2021 | 5.70 | 5.70 | 5.64 | 5.66 | 5.66 | 1,773,200 |
| 25 Oct 2021 | 5.72 | 5.74 | 5.71 | 5.72 | 5.72 | 1,007,900 |
| 22 Oct 2021 | 5.82 | 5.83 | 5.76 | 5.77 | 5.77 | 815,500 |
| 21 Oct 2021 | 5.81 | 5.83 | 5.77 | 5.80 | 5.80 | 1,627,900 |
| 20 Oct 2021 | 5.81 | 5.88 | 5.80 | 5.86 | 5.86 | 1,869,800 |
| 19 Oct 2021 | 5.81 | 5.82 | 5.78 | 5.80 | 5.80 | 917,800 |
| 18 Oct 2021 | 5.85 | 5.86 | 5.83 | 5.84 | 5.84 | 2,670,100 |
| 15 Oct 2021 | 5.82 | 5.88 | 5.80 | 5.86 | 5.86 | 1,513,300 |
| 14 Oct 2021 | 5.79 | 5.80 | 5.75 | 5.76 | 5.76 | 1,135,900 |
| 13 Oct 2021 | 5.83 | 5.85 | 5.77 | 5.78 | 5.78 | 1,346,000 |
| 12 Oct 2021 | 5.87 | 5.90 | 5.84 | 5.86 | 5.86 | 1,317,100 |
| 11 Oct 2021 | 5.90 | 5.96 | 5.86 | 5.86 | 5.86 | 1,031,500 |
| 08 Oct 2021 | 5.86 | 5.92 | 5.83 | 5.86 | 5.86 | 2,018,000 |
| 07 Oct 2021 | 5.91 | 5.96 | 5.88 | 5.88 | 5.88 | 2,421,500 |
| 06 Oct 2021 | 5.85 | 5.93 | 5.85 | 5.93 | 5.93 | 2,621,300 |
| 05 Oct 2021 | 5.75 | 5.84 | 5.75 | 5.82 | 5.82 | 1,238,600 |
| 04 Oct 2021 | 5.75 | 5.79 | 5.65 | 5.68 | 5.68 | 2,319,400 |
| 01 Oct 2021 | 5.87 | 5.89 | 5.81 | 5.86 | 5.86 | 1,995,000 |
| 30 Sep 2021 | 5.96 | 5.96 | 5.89 | 5.93 | 5.93 | 2,335,600 |
| 29 Sep 2021 | 6.11 | 6.12 | 6.01 | 6.08 | 6.08 | 1,524,500 |
| 28 Sep 2021 | 6.25 | 6.30 | 6.11 | 6.11 | 6.11 | 2,739,600 |
| 27 Sep 2021 | 6.13 | 6.30 | 6.13 | 6.28 | 6.28 | 6,822,100 |
| 24 Sep 2021 | 6.07 | 6.10 | 6.06 | 6.10 | 6.10 | 1,420,500 |
| 23 Sep 2021 | 5.93 | 6.08 | 5.93 | 6.07 | 6.07 | 1,530,600 |
| 22 Sep 2021 | 5.94 | 6.01 | 5.94 | 5.99 | 5.99 | 2,089,000 |
| 21 Sep 2021 | 5.85 | 5.91 | 5.80 | 5.91 | 5.91 | 5,134,300 |
| 20 Sep 2021 | 5.73 | 5.74 | 5.67 | 5.71 | 5.71 | 1,552,500 |
| 17 Sep 2021 | 5.89 | 5.91 | 5.80 | 5.84 | 5.84 | 2,769,700 |
| 16 Sep 2021 | 5.87 | 5.89 | 5.84 | 5.87 | 5.87 | 905,200 |
| 15 Sep 2021 | 5.82 | 5.91 | 5.82 | 5.90 | 5.90 | 1,149,500 |
| 14 Sep 2021 | 5.88 | 5.90 | 5.82 | 5.82 | 5.82 | 1,146,000 |
| 13 Sep 2021 | 5.79 | 5.87 | 5.77 | 5.85 | 5.85 | 1,190,400 |
| 10 Sep 2021 | 5.78 | 5.79 | 5.75 | 5.75 | 5.75 | 963,200 |
| 09 Sep 2021 | 5.70 | 5.74 | 5.70 | 5.74 | 5.74 | 1,094,200 |
| 08 Sep 2021 | 5.75 | 5.78 | 5.70 | 5.70 | 5.70 | 983,900 |
| 07 Sep 2021 | 5.68 | 5.70 | 5.65 | 5.67 | 5.67 | 1,129,100 |
| 03 Sep 2021 | 5.57 | 5.66 | 5.55 | 5.65 | 5.65 | 1,585,300 |
| 02 Sep 2021 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | 1,302,200 |
| 01 Sep 2021 | 5.53 | 5.57 | 5.51 | 5.54 | 5.54 | 1,415,400 |
| 31 Aug 2021 | 5.39 | 5.46 | 5.39 | 5.45 | 5.45 | 1,361,700 |
| *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.
