Mitsubishi UFJ Financial Group, Inc. (MUFG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 10.33 | 10.42 | 10.32 | 10.37 | 10.37 | 2,128,100 |
| 04 Oct 2024 | 10.15 | 10.37 | 10.15 | 10.37 | 10.37 | 4,073,800 |
| 03 Oct 2024 | 9.90 | 9.96 | 9.85 | 9.95 | 9.95 | 1,807,100 |
| 02 Oct 2024 | 9.99 | 10.13 | 9.99 | 10.07 | 10.07 | 2,150,900 |
| 01 Oct 2024 | 10.25 | 10.29 | 10.18 | 10.20 | 10.20 | 3,411,800 |
| 30 Sept 2024 | 10.21 | 10.23 | 10.15 | 10.18 | 10.18 | 1,794,100 |
| 27 Sept 2024 | 10.20 | 10.28 | 10.10 | 10.13 | 10.13 | 1,929,700 |
| 26 Sept 2024 | 10.30 | 10.46 | 10.26 | 10.41 | 10.41 | 1,245,600 |
| 25 Sept 2024 | 10.13 | 10.13 | 10.05 | 10.09 | 10.09 | 1,429,400 |
| 24 Sept 2024 | 10.42 | 10.42 | 10.35 | 10.36 | 10.36 | 1,281,200 |
| 23 Sept 2024 | 10.47 | 10.54 | 10.46 | 10.49 | 10.49 | 1,274,000 |
| 20 Sept 2024 | 10.45 | 10.48 | 10.35 | 10.44 | 10.44 | 2,723,800 |
| 19 Sept 2024 | 10.28 | 10.35 | 10.25 | 10.33 | 10.33 | 1,885,300 |
| 18 Sept 2024 | 10.10 | 10.25 | 10.04 | 10.11 | 10.11 | 2,364,000 |
| 17 Sept 2024 | 10.12 | 10.22 | 10.12 | 10.18 | 10.18 | 3,228,900 |
| 16 Sept 2024 | 10.37 | 10.50 | 10.37 | 10.44 | 10.44 | 1,843,800 |
| 13 Sept 2024 | 10.34 | 10.41 | 10.34 | 10.37 | 10.37 | 1,180,500 |
| 12 Sept 2024 | 10.27 | 10.36 | 10.21 | 10.30 | 10.30 | 2,730,900 |
| 11 Sept 2024 | 10.16 | 10.25 | 10.05 | 10.25 | 10.25 | 2,256,700 |
| 10 Sept 2024 | 10.20 | 10.21 | 10.01 | 10.12 | 10.12 | 2,284,500 |
| 09 Sept 2024 | 10.12 | 10.26 | 10.12 | 10.21 | 10.21 | 2,678,700 |
| 06 Sept 2024 | 10.37 | 10.40 | 10.11 | 10.12 | 10.12 | 2,906,000 |
| 05 Sept 2024 | 10.36 | 10.45 | 10.34 | 10.39 | 10.39 | 1,937,000 |
| 04 Sept 2024 | 10.43 | 10.51 | 10.40 | 10.42 | 10.42 | 2,115,000 |
| 03 Sept 2024 | 10.85 | 10.87 | 10.72 | 10.76 | 10.76 | 2,901,700 |
| 30 Aug 2024 | 10.53 | 10.57 | 10.51 | 10.53 | 10.53 | 1,227,200 |
| 29 Aug 2024 | 10.45 | 10.58 | 10.45 | 10.49 | 10.49 | 1,790,200 |
| 28 Aug 2024 | 10.37 | 10.44 | 10.34 | 10.40 | 10.40 | 2,121,200 |
| 27 Aug 2024 | 10.45 | 10.49 | 10.31 | 10.32 | 10.32 | 9,886,400 |
| 26 Aug 2024 | 10.45 | 10.50 | 10.42 | 10.44 | 10.44 | 1,601,600 |
| 23 Aug 2024 | 10.51 | 10.65 | 10.49 | 10.63 | 10.63 | 2,380,400 |
| 22 Aug 2024 | 10.40 | 10.48 | 10.39 | 10.43 | 10.43 | 2,726,200 |
| 21 Aug 2024 | 10.52 | 10.56 | 10.47 | 10.55 | 10.55 | 1,427,800 |
| 20 Aug 2024 | 10.52 | 10.55 | 10.45 | 10.50 | 10.50 | 1,317,800 |
| 19 Aug 2024 | 10.54 | 10.63 | 10.54 | 10.62 | 10.62 | 2,115,900 |
| 16 Aug 2024 | 10.39 | 10.47 | 10.39 | 10.44 | 10.44 | 1,768,900 |
| 15 Aug 2024 | 10.40 | 10.46 | 10.37 | 10.39 | 10.39 | 2,217,100 |
| 14 Aug 2024 | 9.86 | 9.93 | 9.85 | 9.91 | 9.91 | 1,387,600 |
| 13 Aug 2024 | 9.77 | 9.82 | 9.76 | 9.80 | 9.80 | 1,451,300 |
| 12 Aug 2024 | 9.65 | 9.68 | 9.60 | 9.61 | 9.61 | 1,466,100 |
| 09 Aug 2024 | 9.59 | 9.63 | 9.54 | 9.60 | 9.60 | 1,773,100 |
| 08 Aug 2024 | 9.51 | 9.63 | 9.51 | 9.56 | 9.56 | 2,796,400 |
| 07 Aug 2024 | 10.03 | 10.03 | 9.39 | 9.39 | 9.39 | 4,552,000 |
| 06 Aug 2024 | 9.07 | 9.36 | 8.91 | 9.27 | 9.27 | 7,318,800 |
| 05 Aug 2024 | 8.81 | 9.70 | 8.75 | 9.50 | 9.50 | 7,257,900 |
| 02 Aug 2024 | 9.87 | 10.09 | 9.77 | 9.82 | 9.82 | 4,068,500 |
| 01 Aug 2024 | 11.37 | 11.37 | 10.96 | 11.05 | 11.05 | 3,425,300 |
| 31 July 2024 | 11.71 | 11.72 | 11.51 | 11.62 | 11.62 | 2,560,000 |
| 30 July 2024 | 10.93 | 11.04 | 10.92 | 11.03 | 11.03 | 1,827,300 |
| 29 July 2024 | 11.09 | 11.13 | 11.06 | 11.08 | 11.08 | 1,357,300 |
| 26 July 2024 | 11.10 | 11.16 | 11.08 | 11.13 | 11.13 | 1,291,000 |
| 25 July 2024 | 10.95 | 11.12 | 10.87 | 11.04 | 11.04 | 4,568,800 |
| 24 July 2024 | 11.33 | 11.35 | 11.21 | 11.21 | 11.21 | 1,289,300 |
| 23 July 2024 | 11.33 | 11.42 | 11.33 | 11.41 | 11.41 | 3,081,100 |
| 22 July 2024 | 11.23 | 11.30 | 11.21 | 11.28 | 11.28 | 1,750,600 |
| 19 July 2024 | 11.31 | 11.40 | 11.24 | 11.24 | 11.24 | 2,140,800 |
| 18 July 2024 | 11.41 | 11.49 | 11.32 | 11.35 | 11.35 | 2,528,300 |
| 17 July 2024 | 11.22 | 11.28 | 11.21 | 11.24 | 11.24 | 1,099,200 |
| 16 July 2024 | 11.20 | 11.34 | 11.20 | 11.33 | 11.33 | 1,106,000 |
| 15 July 2024 | 11.12 | 11.14 | 11.05 | 11.08 | 11.08 | 1,303,100 |
| 12 July 2024 | 11.05 | 11.12 | 11.02 | 11.07 | 11.07 | 1,201,000 |
| 11 July 2024 | 11.22 | 11.22 | 11.09 | 11.09 | 11.09 | 1,326,300 |
| 10 July 2024 | 11.17 | 11.22 | 11.16 | 11.19 | 11.19 | 1,036,500 |
| 09 July 2024 | 11.01 | 11.08 | 10.98 | 11.06 | 11.06 | 1,579,200 |
| 08 July 2024 | 11.18 | 11.25 | 11.18 | 11.20 | 11.20 | 1,310,000 |
| 05 July 2024 | 11.32 | 11.34 | 11.24 | 11.29 | 11.29 | 1,157,500 |
| 03 July 2024 | 11.12 | 11.22 | 11.12 | 11.16 | 11.16 | 839,100 |
| 02 July 2024 | 11.20 | 11.25 | 11.14 | 11.25 | 11.25 | 2,291,300 |
| 01 July 2024 | 10.82 | 10.93 | 10.82 | 10.90 | 10.90 | 2,009,900 |
| 28 June 2024 | 10.74 | 10.86 | 10.74 | 10.80 | 10.80 | 3,869,600 |
| 27 June 2024 | 10.38 | 10.43 | 10.32 | 10.40 | 10.40 | 1,302,900 |
| 26 June 2024 | 10.24 | 10.31 | 10.21 | 10.31 | 10.31 | 1,733,200 |
| 25 June 2024 | 10.27 | 10.28 | 10.20 | 10.25 | 10.25 | 2,094,000 |
| 24 June 2024 | 9.90 | 9.99 | 9.88 | 9.94 | 9.94 | 1,548,600 |
| 21 June 2024 | 9.76 | 9.76 | 9.69 | 9.69 | 9.69 | 1,706,800 |
| 20 June 2024 | 9.73 | 9.82 | 9.72 | 9.79 | 9.79 | 1,694,600 |
| 18 June 2024 | 9.82 | 9.90 | 9.82 | 9.83 | 9.83 | 1,489,000 |
| 17 June 2024 | 9.88 | 9.95 | 9.85 | 9.93 | 9.93 | 1,835,700 |
| 14 June 2024 | 9.97 | 10.03 | 9.94 | 10.02 | 10.02 | 1,447,300 |
| 13 June 2024 | 10.16 | 10.21 | 10.11 | 10.13 | 10.13 | 1,591,200 |
| 12 June 2024 | 10.44 | 10.44 | 10.34 | 10.36 | 10.36 | 1,662,900 |
| 11 June 2024 | 10.38 | 10.38 | 10.31 | 10.32 | 10.32 | 1,531,500 |
| 10 June 2024 | 10.49 | 10.53 | 10.46 | 10.51 | 10.51 | 933,900 |
| 07 June 2024 | 10.41 | 10.46 | 10.39 | 10.40 | 10.40 | 1,441,300 |
| 06 June 2024 | 10.61 | 10.66 | 10.58 | 10.65 | 10.65 | 2,182,000 |
| 05 June 2024 | 10.59 | 10.60 | 10.52 | 10.59 | 10.59 | 1,800,500 |
| 04 June 2024 | 10.77 | 10.79 | 10.70 | 10.77 | 10.77 | 1,854,200 |
| 03 June 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 |
| *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.