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:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 11.10 | 11.16 | 11.08 | 11.13 | 11.13 | 1,291,000 |
| 25 Jul 2024 | 10.95 | 11.12 | 10.87 | 11.04 | 11.04 | 4,568,800 |
| 24 Jul 2024 | 11.33 | 11.35 | 11.21 | 11.21 | 11.21 | 1,289,300 |
| 23 Jul 2024 | 11.33 | 11.42 | 11.33 | 11.41 | 11.41 | 3,081,100 |
| 22 Jul 2024 | 11.23 | 11.30 | 11.21 | 11.28 | 11.28 | 1,750,600 |
| 19 Jul 2024 | 11.31 | 11.40 | 11.24 | 11.24 | 11.24 | 2,140,800 |
| 18 Jul 2024 | 11.41 | 11.49 | 11.32 | 11.35 | 11.35 | 2,528,300 |
| 17 Jul 2024 | 11.22 | 11.28 | 11.21 | 11.24 | 11.24 | 1,099,200 |
| 16 Jul 2024 | 11.20 | 11.34 | 11.20 | 11.33 | 11.33 | 1,106,000 |
| 15 Jul 2024 | 11.12 | 11.14 | 11.05 | 11.08 | 11.08 | 1,303,100 |
| 12 Jul 2024 | 11.05 | 11.12 | 11.02 | 11.07 | 11.07 | 1,201,000 |
| 11 Jul 2024 | 11.22 | 11.22 | 11.09 | 11.09 | 11.09 | 1,326,300 |
| 10 Jul 2024 | 11.17 | 11.22 | 11.16 | 11.19 | 11.19 | 1,036,500 |
| 09 Jul 2024 | 11.01 | 11.08 | 10.98 | 11.06 | 11.06 | 1,579,200 |
| 08 Jul 2024 | 11.18 | 11.25 | 11.18 | 11.20 | 11.20 | 1,310,000 |
| 05 Jul 2024 | 11.32 | 11.34 | 11.24 | 11.29 | 11.29 | 1,157,500 |
| 03 Jul 2024 | 11.12 | 11.22 | 11.12 | 11.16 | 11.16 | 839,100 |
| 02 Jul 2024 | 11.20 | 11.25 | 11.14 | 11.25 | 11.25 | 2,291,300 |
| 01 Jul 2024 | 10.82 | 10.93 | 10.82 | 10.90 | 10.90 | 2,009,900 |
| 28 Jun 2024 | 10.74 | 10.86 | 10.74 | 10.80 | 10.80 | 3,869,600 |
| 27 Jun 2024 | 10.38 | 10.43 | 10.32 | 10.40 | 10.40 | 1,302,900 |
| 26 Jun 2024 | 10.24 | 10.31 | 10.21 | 10.31 | 10.31 | 1,733,200 |
| 25 Jun 2024 | 10.27 | 10.28 | 10.20 | 10.25 | 10.25 | 2,094,000 |
| 24 Jun 2024 | 9.90 | 9.99 | 9.88 | 9.94 | 9.94 | 1,548,600 |
| 21 Jun 2024 | 9.76 | 9.76 | 9.69 | 9.69 | 9.69 | 1,706,800 |
| 20 Jun 2024 | 9.73 | 9.82 | 9.72 | 9.79 | 9.79 | 1,694,600 |
| 18 Jun 2024 | 9.82 | 9.90 | 9.82 | 9.83 | 9.83 | 1,489,000 |
| 17 Jun 2024 | 9.88 | 9.95 | 9.85 | 9.93 | 9.93 | 1,835,700 |
| 14 Jun 2024 | 9.97 | 10.03 | 9.94 | 10.02 | 10.02 | 1,447,300 |
| 13 Jun 2024 | 10.16 | 10.21 | 10.11 | 10.13 | 10.13 | 1,591,200 |
| 12 Jun 2024 | 10.44 | 10.44 | 10.34 | 10.36 | 10.36 | 1,662,900 |
| 11 Jun 2024 | 10.38 | 10.38 | 10.31 | 10.32 | 10.32 | 1,531,500 |
| 10 Jun 2024 | 10.49 | 10.53 | 10.46 | 10.51 | 10.51 | 933,900 |
| 07 Jun 2024 | 10.41 | 10.46 | 10.39 | 10.40 | 10.40 | 1,441,300 |
| 06 Jun 2024 | 10.61 | 10.66 | 10.58 | 10.65 | 10.65 | 2,182,000 |
| 05 Jun 2024 | 10.59 | 10.60 | 10.52 | 10.59 | 10.59 | 1,800,500 |
| 04 Jun 2024 | 10.77 | 10.79 | 10.70 | 10.77 | 10.77 | 1,854,200 |
| 03 Jun 2024 | 10.84 | 10.86 | 10.73 | 10.84 | 10.84 | 3,360,900 |
| 31 May 2024 | 10.55 | 10.64 | 10.51 | 10.64 | 10.64 | 2,673,400 |
| 30 May 2024 | 10.44 | 10.47 | 10.40 | 10.42 | 10.42 | 1,764,500 |
| 29 May 2024 | 10.38 | 10.39 | 10.30 | 10.30 | 10.30 | 2,108,100 |
| 28 May 2024 | 10.31 | 10.40 | 10.27 | 10.38 | 10.38 | 2,289,400 |
| 24 May 2024 | 9.98 | 10.09 | 9.98 | 10.06 | 10.06 | 1,535,800 |
| 23 May 2024 | 9.99 | 10.04 | 9.95 | 9.96 | 9.96 | 3,806,900 |
| 22 May 2024 | 9.96 | 9.98 | 9.90 | 9.91 | 9.91 | 1,291,300 |
| 21 May 2024 | 9.99 | 10.00 | 9.96 | 9.98 | 9.98 | 2,212,100 |
| 20 May 2024 | 10.01 | 10.07 | 10.01 | 10.03 | 10.03 | 1,287,500 |
| 17 May 2024 | 9.99 | 10.07 | 9.96 | 10.03 | 10.03 | 3,207,100 |
| 16 May 2024 | 9.87 | 9.90 | 9.76 | 9.76 | 9.76 | 4,436,400 |
| 15 May 2024 | 10.22 | 10.53 | 10.22 | 10.30 | 10.30 | 5,462,400 |
| 14 May 2024 | 10.29 | 10.42 | 10.26 | 10.41 | 10.41 | 3,056,600 |
| 13 May 2024 | 10.33 | 10.36 | 10.28 | 10.28 | 10.28 | 2,140,400 |
| 10 May 2024 | 10.29 | 10.35 | 10.29 | 10.31 | 10.31 | 2,693,300 |
| 09 May 2024 | 10.15 | 10.33 | 10.15 | 10.29 | 10.29 | 2,368,500 |
| 08 May 2024 | 10.02 | 10.14 | 10.01 | 10.11 | 10.11 | 2,571,500 |
| 07 May 2024 | 10.17 | 10.20 | 10.13 | 10.16 | 10.16 | 2,254,800 |
| 06 May 2024 | 10.16 | 10.24 | 10.14 | 10.21 | 10.21 | 2,177,300 |
| 03 May 2024 | 10.06 | 10.15 | 10.06 | 10.14 | 10.14 | 1,207,500 |
| 02 May 2024 | 10.03 | 10.05 | 9.99 | 10.02 | 10.02 | 1,054,800 |
| 01 May 2024 | 9.92 | 10.00 | 9.87 | 9.91 | 9.91 | 2,179,400 |
| 30 Apr 2024 | 10.00 | 10.08 | 9.95 | 9.95 | 9.95 | 1,654,700 |
| 29 Apr 2024 | 9.97 | 9.99 | 9.94 | 9.97 | 9.97 | 1,935,400 |
| 26 Apr 2024 | 9.90 | 9.96 | 9.88 | 9.91 | 9.91 | 1,575,500 |
| 25 Apr 2024 | 9.93 | 10.06 | 9.91 | 10.06 | 10.06 | 2,410,400 |
| 24 Apr 2024 | 10.08 | 10.10 | 10.04 | 10.07 | 10.07 | 1,343,100 |
| 23 Apr 2024 | 10.07 | 10.11 | 10.05 | 10.09 | 10.09 | 1,415,700 |
| 22 Apr 2024 | 9.97 | 10.07 | 9.95 | 10.04 | 10.04 | 1,971,800 |
| 19 Apr 2024 | 9.79 | 9.86 | 9.77 | 9.81 | 9.81 | 2,784,200 |
| 18 Apr 2024 | 9.78 | 9.83 | 9.75 | 9.78 | 9.78 | 2,314,700 |
| 17 Apr 2024 | 9.75 | 9.75 | 9.61 | 9.68 | 9.68 | 3,491,100 |
| 16 Apr 2024 | 9.81 | 9.83 | 9.72 | 9.78 | 9.78 | 3,523,000 |
| 15 Apr 2024 | 10.06 | 10.14 | 9.95 | 9.95 | 9.95 | 3,170,900 |
| 12 Apr 2024 | 10.02 | 10.05 | 9.91 | 9.96 | 9.96 | 3,065,000 |
| 11 Apr 2024 | 10.21 | 10.23 | 10.09 | 10.16 | 10.16 | 2,803,000 |
| 10 Apr 2024 | 10.00 | 10.10 | 9.98 | 10.04 | 10.04 | 3,660,200 |
| 09 Apr 2024 | 10.18 | 10.20 | 10.07 | 10.13 | 10.13 | 2,748,000 |
| 08 Apr 2024 | 10.21 | 10.30 | 10.18 | 10.21 | 10.21 | 2,513,800 |
| 05 Apr 2024 | 10.07 | 10.15 | 10.05 | 10.12 | 10.12 | 2,275,800 |
| 04 Apr 2024 | 10.21 | 10.27 | 10.10 | 10.10 | 10.10 | 2,695,300 |
| 03 Apr 2024 | 10.00 | 10.09 | 9.98 | 10.06 | 10.06 | 1,929,700 |
| 02 Apr 2024 | 9.86 | 10.00 | 9.85 | 9.94 | 9.94 | 3,396,100 |
| 01 Apr 2024 | 9.97 | 9.99 | 9.87 | 9.98 | 9.98 | 2,412,500 |
| 28 Mar 2024 | 10.23 | 10.26 | 10.22 | 10.23 | 10.23 | 1,933,500 |
| 27 Mar 2024 | 10.39 | 10.41 | 10.24 | 10.30 | 10.30 | 2,651,800 |
| 26 Mar 2024 | 10.43 | 10.49 | 10.42 | 10.42 | 10.42 | 1,607,800 |
| 25 Mar 2024 | 10.45 | 10.53 | 10.42 | 10.48 | 10.48 | 1,682,800 |
| 22 Mar 2024 | 10.59 | 10.64 | 10.57 | 10.58 | 10.58 | 2,608,300 |
| 21 Mar 2024 | 10.41 | 10.55 | 10.39 | 10.50 | 10.50 | 4,502,100 |
| 20 Mar 2024 | 10.22 | 10.35 | 10.18 | 10.31 | 10.31 | 3,199,900 |
| 19 Mar 2024 | 10.16 | 10.23 | 10.11 | 10.21 | 10.21 | 2,340,300 |
| 18 Mar 2024 | 10.25 | 10.34 | 10.22 | 10.32 | 10.32 | 2,696,800 |
| 15 Mar 2024 | 10.17 | 10.21 | 10.13 | 10.16 | 10.16 | 2,952,900 |
| 14 Mar 2024 | 10.30 | 10.32 | 10.22 | 10.25 | 10.25 | 2,521,500 |
| 13 Mar 2024 | 10.34 | 10.41 | 10.32 | 10.40 | 10.40 | 1,547,800 |
| 12 Mar 2024 | 10.41 | 10.53 | 10.38 | 10.48 | 10.48 | 2,561,900 |
| 11 Mar 2024 | 10.53 | 10.54 | 10.42 | 10.53 | 10.53 | 3,623,400 |
| 08 Mar 2024 | 11.09 | 11.22 | 10.96 | 11.00 | 11.00 | 4,806,100 |
| 07 Mar 2024 | 10.88 | 10.94 | 10.83 | 10.94 | 10.94 | 4,402,900 |
| 06 Mar 2024 | 10.78 | 10.82 | 10.73 | 10.79 | 10.79 | 3,401,200 |
| 05 Mar 2024 | 10.61 | 10.68 | 10.55 | 10.57 | 10.57 | 4,301,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.