Canada markets open in 7 hours 1 minute

Mitsubishi UFJ Financial Group, Inc. (MUFG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.07-0.02 (-0.20%)
At close: 04:00PM EDT
10.04 -0.03 (-0.30%)
After hours: 07:45PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202410.0810.1010.0410.0710.071,343,100
Apr 23, 202410.0710.1110.0510.0910.091,415,700
Apr 22, 20249.9710.079.9510.0410.041,971,800
Apr 19, 20249.799.869.779.819.812,784,200
Apr 18, 20249.789.839.759.789.782,314,700
Apr 17, 20249.759.759.619.689.683,491,100
Apr 16, 20249.819.839.729.789.783,523,000
Apr 15, 202410.0610.149.959.959.953,170,900
Apr 12, 202410.0210.059.919.969.963,065,000
Apr 11, 202410.2110.2310.0910.1610.162,803,000
Apr 10, 202410.0010.109.9810.0410.043,660,200
Apr 09, 202410.1810.2010.0710.1310.132,748,000
Apr 08, 202410.2110.3010.1810.2110.212,513,800
Apr 05, 202410.0710.1510.0510.1210.122,275,800
Apr 04, 202410.2110.2710.1010.1010.102,695,300
Apr 03, 202410.0010.099.9810.0610.061,929,700
Apr 02, 20249.8610.009.859.949.943,396,100
Apr 01, 20249.979.999.879.989.982,412,500
Mar 28, 202410.2310.2610.2210.2310.231,933,500
Mar 27, 202410.3910.4110.2410.3010.302,651,800
Mar 26, 202410.4310.4910.4210.4210.421,607,800
Mar 25, 202410.4510.5310.4210.4810.481,682,800
Mar 22, 202410.5910.6410.5710.5810.582,608,300
Mar 21, 202410.4110.5510.3910.5010.504,502,100
Mar 20, 202410.2210.3510.1810.3110.313,199,900
Mar 19, 202410.1610.2310.1110.2110.212,340,300
Mar 18, 202410.2510.3410.2210.3210.322,696,800
Mar 15, 202410.1710.2110.1310.1610.162,952,900
Mar 14, 202410.3010.3210.2210.2510.252,521,500
Mar 13, 202410.3410.4110.3210.4010.401,547,800
Mar 12, 202410.4110.5310.3810.4810.482,561,900
Mar 11, 202410.5310.5410.4210.5310.533,623,400
Mar 08, 202411.0911.2210.9611.0011.004,806,100
Mar 07, 202410.8810.9410.8310.9410.944,402,900
Mar 06, 202410.7810.8210.7310.7910.793,401,200
Mar 05, 202410.6110.6810.5510.5710.574,301,000
Mar 04, 202410.4510.5110.3610.4610.462,399,700
Mar 01, 202410.4510.4510.3910.4310.432,189,800
Feb 29, 202410.2910.3210.1810.2710.272,711,800
Feb 28, 202410.1010.2010.0910.1410.142,057,700
Feb 27, 202410.2410.2710.1810.2410.243,497,500
Feb 26, 202410.0610.1410.0610.0910.091,736,700
Feb 23, 20249.9810.039.9510.0110.012,122,400
Feb 22, 20249.9710.029.929.949.942,951,000
Feb 21, 20249.849.869.809.839.831,746,300
Feb 20, 20249.909.949.839.919.913,766,000
Feb 16, 20249.509.639.499.629.622,945,900
Feb 15, 20249.389.429.379.409.402,947,900
Feb 14, 20249.369.489.359.489.482,879,500
Feb 13, 20249.369.409.319.339.332,478,700
Feb 12, 20249.399.479.399.409.402,471,500
Feb 09, 20249.309.419.269.409.404,635,500
Feb 08, 20249.289.299.229.249.243,563,500
Feb 07, 20249.459.499.409.459.454,172,500
Feb 06, 20249.359.449.339.359.354,374,400
Feb 05, 20249.719.799.529.599.594,574,200
Feb 02, 20249.459.489.389.479.475,711,700
Feb 01, 20249.489.559.309.439.434,979,400
Jan 31, 20249.469.509.329.359.354,958,200
Jan 30, 20249.299.319.259.299.293,027,100
Jan 29, 20249.259.269.209.249.242,456,200
Jan 26, 20249.159.249.039.219.214,563,200
Jan 25, 20249.409.419.329.369.362,933,600
Jan 24, 20249.419.459.389.419.413,704,200
Jan 23, 20248.878.938.868.928.922,868,500
Jan 22, 20248.888.978.888.908.902,899,100
Jan 19, 20248.748.848.738.848.843,293,200
Jan 18, 20248.808.848.778.818.813,687,700
Jan 17, 20248.748.768.688.718.713,263,400
Jan 16, 20248.808.848.768.808.803,137,700
Jan 12, 20248.798.848.778.788.783,762,300
Jan 11, 20248.828.868.758.808.802,636,700
Jan 10, 20248.768.778.718.748.742,977,200
Jan 09, 20248.808.808.728.738.734,602,900
Jan 08, 20248.868.898.818.898.894,109,900
Jan 05, 20248.728.948.728.858.855,538,400
Jan 04, 20248.548.628.518.558.552,702,700
Jan 03, 20248.518.568.498.538.532,415,700
Jan 02, 20248.548.608.528.558.552,106,000
Dec 29, 20238.608.618.568.618.612,091,900
Dec 28, 20238.528.628.528.588.582,124,900
Dec 27, 20238.528.548.508.508.501,600,500
Dec 26, 20238.478.538.468.528.521,608,500
Dec 22, 20238.558.588.538.568.562,663,600
Dec 21, 20238.338.378.328.358.353,474,300
Dec 20, 20238.298.318.198.198.193,159,000
Dec 19, 20238.228.298.218.278.275,198,400
Dec 18, 20238.458.478.408.448.442,792,100
Dec 15, 20238.548.588.418.428.425,227,900
Dec 14, 20238.668.828.638.768.763,369,800
Dec 13, 20238.708.828.708.808.803,936,800
Dec 12, 20238.668.718.648.708.701,601,000
Dec 11, 20238.758.768.608.708.703,171,600
Dec 08, 20238.728.808.708.788.782,728,200
Dec 07, 20238.638.708.608.688.684,257,600
Dec 06, 20238.488.498.388.388.382,554,100
Dec 05, 20238.428.468.388.408.402,631,900
Dec 04, 20238.488.548.468.518.512,527,700
Dec 01, 20238.598.678.578.648.642,868,000
Nov 30, 20238.538.608.528.598.592,434,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...