NYSE - Delayed Quote USD

Mitsubishi UFJ Financial Group, Inc. (MUFG)

Compare
10.53 -0.15 (-1.40%)
At close: October 15 at 4:00 PM EDT
10.68 +0.15 (+1.42%)
Pre-Market: 5:57 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 10.65 10.67 10.53 10.53 10.53 1,247,400
Oct 14, 2024 10.61 10.76 10.61 10.68 10.68 1,388,700
Oct 11, 2024 10.45 10.69 10.42 10.66 10.66 1,967,700
Oct 10, 2024 10.26 10.35 10.23 10.33 10.33 1,332,500
Oct 9, 2024 10.14 10.22 10.10 10.20 10.20 1,830,100
Oct 8, 2024 10.26 10.30 9.87 10.26 10.26 1,898,200
Oct 7, 2024 10.33 10.42 10.32 10.37 10.37 2,128,100
Oct 4, 2024 10.15 10.37 10.15 10.37 10.37 4,073,800
Oct 3, 2024 9.90 9.96 9.85 9.95 9.95 1,807,100
Oct 2, 2024 9.99 10.13 9.99 10.07 10.07 2,150,900
Oct 1, 2024 10.25 10.29 10.18 10.20 10.20 3,411,800
Sep 30, 2024 10.21 10.23 10.15 10.18 10.18 1,794,100
Sep 27, 2024 10.20 10.28 10.10 10.13 10.13 1,929,700
Sep 26, 2024 10.30 10.46 10.26 10.41 10.41 1,245,600
Sep 25, 2024 10.13 10.13 10.05 10.09 10.09 1,429,400
Sep 24, 2024 10.42 10.42 10.35 10.36 10.36 1,281,200
Sep 23, 2024 10.47 10.54 10.46 10.49 10.49 1,274,000
Sep 20, 2024 10.45 10.48 10.35 10.44 10.44 2,723,800
Sep 19, 2024 10.28 10.35 10.25 10.33 10.33 1,885,300
Sep 18, 2024 10.10 10.25 10.04 10.11 10.11 2,364,000
Sep 17, 2024 10.12 10.22 10.12 10.18 10.18 3,228,900
Sep 16, 2024 10.37 10.50 10.37 10.44 10.44 1,843,800
Sep 13, 2024 10.34 10.41 10.34 10.37 10.37 1,180,500
Sep 12, 2024 10.27 10.36 10.21 10.30 10.30 2,730,900
Sep 11, 2024 10.16 10.25 10.05 10.25 10.25 2,256,700
Sep 10, 2024 10.20 10.21 10.01 10.12 10.12 2,284,500
Sep 9, 2024 10.12 10.26 10.12 10.21 10.21 2,678,700
Sep 6, 2024 10.37 10.40 10.11 10.12 10.12 2,906,000
Sep 5, 2024 10.36 10.45 10.34 10.39 10.39 1,937,000
Sep 4, 2024 10.43 10.51 10.40 10.42 10.42 2,115,000
Sep 3, 2024 10.85 10.87 10.72 10.76 10.76 2,901,700
Aug 30, 2024 10.53 10.57 10.51 10.53 10.53 1,227,200
Aug 29, 2024 10.45 10.58 10.45 10.49 10.49 1,790,200
Aug 28, 2024 10.37 10.44 10.34 10.40 10.40 2,121,200
Aug 27, 2024 10.45 10.49 10.31 10.32 10.32 9,886,400
Aug 26, 2024 10.45 10.50 10.42 10.44 10.44 1,601,600
Aug 23, 2024 10.51 10.65 10.49 10.63 10.63 2,380,400
Aug 22, 2024 10.40 10.48 10.39 10.43 10.43 2,726,200
Aug 21, 2024 10.52 10.56 10.47 10.55 10.55 1,427,800
Aug 20, 2024 10.52 10.55 10.45 10.50 10.50 1,317,800
Aug 19, 2024 10.54 10.63 10.54 10.62 10.62 2,115,900
Aug 16, 2024 10.39 10.47 10.39 10.44 10.44 1,768,900
Aug 15, 2024 10.40 10.46 10.37 10.39 10.39 2,217,100
Aug 14, 2024 9.86 9.93 9.85 9.91 9.91 1,387,600
Aug 13, 2024 9.77 9.82 9.76 9.80 9.80 1,451,300
Aug 12, 2024 9.65 9.68 9.60 9.61 9.61 1,466,100
Aug 9, 2024 9.59 9.63 9.54 9.60 9.60 1,773,100
Aug 8, 2024 9.51 9.63 9.51 9.56 9.56 2,796,400
Aug 7, 2024 10.03 10.03 9.39 9.39 9.39 4,552,000
Aug 6, 2024 9.07 9.36 8.91 9.27 9.27 7,318,800
Aug 5, 2024 8.81 9.70 8.75 9.50 9.50 7,257,900
Aug 2, 2024 9.87 10.09 9.77 9.82 9.82 4,068,500
Aug 1, 2024 11.37 11.37 10.96 11.05 11.05 3,425,300
Jul 31, 2024 11.71 11.72 11.51 11.62 11.62 2,560,000
Jul 30, 2024 10.93 11.04 10.92 11.03 11.03 1,827,300
Jul 29, 2024 11.09 11.13 11.06 11.08 11.08 1,357,300
Jul 26, 2024 11.10 11.16 11.08 11.13 11.13 1,291,000
Jul 25, 2024 10.95 11.12 10.87 11.04 11.04 4,568,800
Jul 24, 2024 11.33 11.35 11.21 11.21 11.21 1,289,300
Jul 23, 2024 11.33 11.42 11.33 11.41 11.41 3,081,100
Jul 22, 2024 11.23 11.30 11.21 11.28 11.28 1,750,600
Jul 19, 2024 11.31 11.40 11.24 11.24 11.24 2,140,800
Jul 18, 2024 11.41 11.49 11.32 11.35 11.35 2,528,300
Jul 17, 2024 11.22 11.28 11.21 11.24 11.24 1,099,200
Jul 16, 2024 11.20 11.34 11.20 11.33 11.33 1,106,000
Jul 15, 2024 11.12 11.14 11.05 11.08 11.08 1,303,100
Jul 12, 2024 11.05 11.12 11.02 11.07 11.07 1,201,000
Jul 11, 2024 11.22 11.22 11.09 11.09 11.09 1,326,300
Jul 10, 2024 11.17 11.22 11.16 11.19 11.19 1,036,500
Jul 9, 2024 11.01 11.08 10.98 11.06 11.06 1,579,200
Jul 8, 2024 11.18 11.25 11.18 11.20 11.20 1,310,000
Jul 5, 2024 11.32 11.34 11.24 11.29 11.29 1,157,500
Jul 3, 2024 11.12 11.22 11.12 11.16 11.16 839,100
Jul 2, 2024 11.20 11.25 11.14 11.25 11.25 2,291,300
Jul 1, 2024 10.82 10.93 10.82 10.90 10.90 2,009,900
Jun 28, 2024 10.74 10.86 10.74 10.80 10.80 3,869,600
Jun 27, 2024 10.38 10.43 10.32 10.40 10.40 1,302,900
Jun 26, 2024 10.24 10.31 10.21 10.31 10.31 1,733,200
Jun 25, 2024 10.27 10.28 10.20 10.25 10.25 2,094,000
Jun 24, 2024 9.90 9.99 9.88 9.94 9.94 1,548,600
Jun 21, 2024 9.76 9.76 9.69 9.69 9.69 1,706,800
Jun 20, 2024 9.73 9.82 9.72 9.79 9.79 1,694,600
Jun 18, 2024 9.82 9.90 9.82 9.83 9.83 1,489,000
Jun 17, 2024 9.88 9.95 9.85 9.93 9.93 1,835,700
Jun 14, 2024 9.97 10.03 9.94 10.02 10.02 1,447,300
Jun 13, 2024 10.16 10.21 10.11 10.13 10.13 1,591,200
Jun 12, 2024 10.44 10.44 10.34 10.36 10.36 1,662,900
Jun 11, 2024 10.38 10.38 10.31 10.32 10.32 1,531,500
Jun 10, 2024 10.49 10.53 10.46 10.51 10.51 933,900
Jun 7, 2024 10.41 10.46 10.39 10.40 10.40 1,441,300
Jun 6, 2024 10.61 10.66 10.58 10.65 10.65 2,182,000
Jun 5, 2024 10.59 10.60 10.52 10.59 10.59 1,800,500
Jun 4, 2024 10.77 10.79 10.70 10.77 10.77 1,854,200
Jun 3, 2024 10.84 10.86 10.73 10.84 10.84 3,360,900
May 31, 2024 10.55 10.64 10.51 10.64 10.64 2,673,400
May 30, 2024 10.44 10.47 10.40 10.42 10.42 1,764,500
May 29, 2024 10.38 10.39 10.30 10.30 10.30 2,108,100
May 28, 2024 10.31 10.40 10.27 10.38 10.38 2,289,400
May 24, 2024 9.98 10.09 9.98 10.06 10.06 1,535,800
May 23, 2024 9.99 10.04 9.95 9.96 9.96 3,806,900
May 22, 2024 9.96 9.98 9.90 9.91 9.91 1,291,300
May 21, 2024 9.99 10.00 9.96 9.98 9.98 2,212,100
May 20, 2024 10.01 10.07 10.01 10.03 10.03 1,287,500
May 17, 2024 9.99 10.07 9.96 10.03 10.03 3,207,100
May 16, 2024 9.87 9.90 9.76 9.76 9.76 4,436,400
May 15, 2024 10.22 10.53 10.22 10.30 10.30 5,462,400
May 14, 2024 10.29 10.42 10.26 10.41 10.41 3,056,600
May 13, 2024 10.33 10.36 10.28 10.28 10.28 2,140,400
May 10, 2024 10.29 10.35 10.29 10.31 10.31 2,693,300
May 9, 2024 10.15 10.33 10.15 10.29 10.29 2,368,500
May 8, 2024 10.02 10.14 10.01 10.11 10.11 2,571,500
May 7, 2024 10.17 10.20 10.13 10.16 10.16 2,254,800
May 6, 2024 10.16 10.24 10.14 10.21 10.21 2,177,300
May 3, 2024 10.06 10.15 10.06 10.14 10.14 1,207,500
May 2, 2024 10.03 10.05 9.99 10.02 10.02 1,054,800
May 1, 2024 9.92 10.00 9.87 9.91 9.91 2,179,400
Apr 30, 2024 10.00 10.08 9.95 9.95 9.95 1,654,700
Apr 29, 2024 9.97 9.99 9.94 9.97 9.97 1,935,400
Apr 26, 2024 9.90 9.96 9.88 9.91 9.91 1,575,500
Apr 25, 2024 9.93 10.06 9.91 10.06 10.06 2,410,400
Apr 24, 2024 10.08 10.10 10.04 10.07 10.07 1,343,100
Apr 23, 2024 10.07 10.11 10.05 10.09 10.09 1,415,700
Apr 22, 2024 9.97 10.07 9.95 10.04 10.04 1,971,800
Apr 19, 2024 9.79 9.86 9.77 9.81 9.81 2,784,200
Apr 18, 2024 9.78 9.83 9.75 9.78 9.78 2,314,700
Apr 17, 2024 9.75 9.75 9.61 9.68 9.68 3,491,100
Apr 16, 2024 9.81 9.83 9.72 9.78 9.78 3,523,000
Apr 15, 2024 10.06 10.14 9.95 9.95 9.95 3,170,900
Apr 12, 2024 10.02 10.05 9.91 9.96 9.96 3,065,000
Apr 11, 2024 10.21 10.23 10.09 10.16 10.16 2,803,000
Apr 10, 2024 10.00 10.10 9.98 10.04 10.04 3,660,200
Apr 9, 2024 10.18 10.20 10.07 10.13 10.13 2,748,000
Apr 8, 2024 10.21 10.30 10.18 10.21 10.21 2,513,800
Apr 5, 2024 10.07 10.15 10.05 10.12 10.12 2,275,800
Apr 4, 2024 10.21 10.27 10.10 10.10 10.10 2,695,300
Apr 3, 2024 10.00 10.09 9.98 10.06 10.06 1,929,700
Apr 2, 2024 9.86 10.00 9.85 9.94 9.94 3,396,100
Apr 1, 2024 9.97 9.99 9.87 9.98 9.98 2,412,500
Mar 28, 2024 10.23 10.26 10.22 10.23 10.23 1,933,500
Mar 27, 2024 10.39 10.41 10.24 10.30 10.30 2,651,800
Mar 26, 2024 10.43 10.49 10.42 10.42 10.42 1,607,800
Mar 25, 2024 10.45 10.53 10.42 10.48 10.48 1,682,800
Mar 22, 2024 10.59 10.64 10.57 10.58 10.58 2,608,300
Mar 21, 2024 10.41 10.55 10.39 10.50 10.50 4,502,100
Mar 20, 2024 10.22 10.35 10.18 10.31 10.31 3,199,900
Mar 19, 2024 10.16 10.23 10.11 10.21 10.21 2,340,300
Mar 18, 2024 10.25 10.34 10.22 10.32 10.32 2,696,800
Mar 15, 2024 10.17 10.21 10.13 10.16 10.16 2,952,900
Mar 14, 2024 10.30 10.32 10.22 10.25 10.25 2,521,500
Mar 13, 2024 10.34 10.41 10.32 10.40 10.40 1,547,800
Mar 12, 2024 10.41 10.53 10.38 10.48 10.48 2,561,900
Mar 11, 2024 10.53 10.54 10.42 10.53 10.53 3,623,400
Mar 8, 2024 11.09 11.22 10.96 11.00 11.00 4,806,100
Mar 7, 2024 10.88 10.94 10.83 10.94 10.94 4,402,900
Mar 6, 2024 10.78 10.82 10.73 10.79 10.79 3,401,200
Mar 5, 2024 10.61 10.68 10.55 10.57 10.57 4,301,000
Mar 4, 2024 10.45 10.51 10.36 10.46 10.46 2,399,700
Mar 1, 2024 10.45 10.45 10.39 10.43 10.43 2,189,800
Feb 29, 2024 10.29 10.32 10.18 10.27 10.27 2,711,800
Feb 28, 2024 10.10 10.20 10.09 10.14 10.14 2,057,700
Feb 27, 2024 10.24 10.27 10.18 10.24 10.24 3,497,500
Feb 26, 2024 10.06 10.14 10.06 10.09 10.09 1,736,700
Feb 23, 2024 9.98 10.03 9.95 10.01 10.01 2,122,400
Feb 22, 2024 9.97 10.02 9.92 9.94 9.94 2,951,000
Feb 21, 2024 9.84 9.86 9.80 9.83 9.83 1,746,300
Feb 20, 2024 9.90 9.94 9.83 9.91 9.91 3,766,000
Feb 16, 2024 9.50 9.63 9.49 9.62 9.62 2,945,900
Feb 15, 2024 9.38 9.42 9.37 9.40 9.40 2,947,900
Feb 14, 2024 9.36 9.48 9.35 9.48 9.48 2,879,500
Feb 13, 2024 9.36 9.40 9.31 9.33 9.33 2,478,700
Feb 12, 2024 9.39 9.47 9.39 9.40 9.40 2,471,500
Feb 9, 2024 9.30 9.41 9.26 9.40 9.40 4,635,500
Feb 8, 2024 9.28 9.29 9.22 9.24 9.24 3,563,500
Feb 7, 2024 9.45 9.49 9.40 9.45 9.45 4,172,500
Feb 6, 2024 9.35 9.44 9.33 9.35 9.35 4,374,400
Feb 5, 2024 9.71 9.79 9.52 9.59 9.59 4,574,200
Feb 2, 2024 9.45 9.48 9.38 9.47 9.47 5,711,700
Feb 1, 2024 9.48 9.55 9.30 9.43 9.43 4,979,400
Jan 31, 2024 9.46 9.50 9.32 9.35 9.35 4,958,200
Jan 30, 2024 9.29 9.31 9.25 9.29 9.29 3,027,100
Jan 29, 2024 9.25 9.26 9.20 9.24 9.24 2,456,200
Jan 26, 2024 9.15 9.24 9.03 9.21 9.21 4,563,200
Jan 25, 2024 9.40 9.41 9.32 9.36 9.36 2,933,600
Jan 24, 2024 9.41 9.45 9.38 9.41 9.41 3,704,200
Jan 23, 2024 8.87 8.93 8.86 8.92 8.92 2,868,500
Jan 22, 2024 8.88 8.97 8.88 8.90 8.90 2,899,100
Jan 19, 2024 8.74 8.84 8.73 8.84 8.84 3,293,200
Jan 18, 2024 8.80 8.84 8.77 8.81 8.81 3,687,700
Jan 17, 2024 8.74 8.76 8.68 8.71 8.71 3,263,400
Jan 16, 2024 8.80 8.84 8.76 8.80 8.80 3,137,700
Jan 12, 2024 8.79 8.84 8.77 8.78 8.78 3,762,300
Jan 11, 2024 8.82 8.86 8.75 8.80 8.80 2,636,700
Jan 10, 2024 8.76 8.77 8.71 8.74 8.74 2,977,200
Jan 9, 2024 8.80 8.80 8.72 8.73 8.73 4,602,900
Jan 8, 2024 8.86 8.89 8.81 8.89 8.89 4,109,900
Jan 5, 2024 8.72 8.94 8.72 8.85 8.85 5,538,400
Jan 4, 2024 8.54 8.62 8.51 8.55 8.55 2,702,700
Jan 3, 2024 8.51 8.56 8.49 8.53 8.53 2,415,700
Jan 2, 2024 8.54 8.60 8.52 8.55 8.55 2,106,000
Dec 29, 2023 8.60 8.61 8.56 8.61 8.61 2,091,900
Dec 28, 2023 8.52 8.62 8.52 8.58 8.58 2,124,900
Dec 27, 2023 8.52 8.54 8.50 8.50 8.50 1,600,500
Dec 26, 2023 8.47 8.53 8.46 8.52 8.52 1,608,500
Dec 22, 2023 8.55 8.58 8.53 8.56 8.56 2,663,600
Dec 21, 2023 8.33 8.37 8.32 8.35 8.35 3,474,300
Dec 20, 2023 8.29 8.31 8.19 8.19 8.19 3,159,000
Dec 19, 2023 8.22 8.29 8.21 8.27 8.27 5,198,400
Dec 18, 2023 8.45 8.47 8.40 8.44 8.44 2,792,100
Dec 15, 2023 8.54 8.58 8.41 8.42 8.42 5,227,900
Dec 14, 2023 8.66 8.82 8.63 8.76 8.76 3,369,800
Dec 13, 2023 8.70 8.82 8.70 8.80 8.80 3,936,800
Dec 12, 2023 8.66 8.71 8.64 8.70 8.70 1,601,000
Dec 11, 2023 8.75 8.76 8.60 8.70 8.70 3,171,600
Dec 8, 2023 8.72 8.80 8.70 8.78 8.78 2,728,200
Dec 7, 2023 8.63 8.70 8.60 8.68 8.68 4,257,600
Dec 6, 2023 8.48 8.49 8.38 8.38 8.38 2,554,100
Dec 5, 2023 8.42 8.46 8.38 8.40 8.40 2,631,900
Dec 4, 2023 8.48 8.54 8.46 8.51 8.51 2,527,700
Dec 1, 2023 8.59 8.67 8.57 8.64 8.64 2,868,000
Nov 30, 2023 8.53 8.60 8.52 8.59 8.59 2,434,300
Nov 29, 2023 8.50 8.59 8.50 8.57 8.57 3,586,300
Nov 28, 2023 8.71 8.74 8.68 8.72 8.72 2,773,300
Nov 27, 2023 8.70 8.75 8.67 8.71 8.71 3,376,100
Nov 24, 2023 8.49 8.57 8.49 8.53 8.53 1,604,800
Nov 22, 2023 8.50 8.53 8.49 8.52 8.52 2,122,500
Nov 21, 2023 8.54 8.56 8.47 8.51 8.51 6,294,400
Nov 20, 2023 8.56 8.65 8.55 8.64 8.64 3,855,300
Nov 17, 2023 8.43 8.51 8.38 8.51 8.51 3,893,400
Nov 16, 2023 8.35 8.37 8.30 8.34 8.34 4,794,900
Nov 15, 2023 8.34 8.40 8.29 8.37 8.37 4,832,900
Nov 14, 2023 8.75 8.85 8.70 8.82 8.82 5,707,200
Nov 13, 2023 8.30 8.35 8.27 8.27 8.27 2,595,200
Nov 10, 2023 8.19 8.30 8.14 8.28 8.28 5,356,400
Nov 9, 2023 8.08 8.15 8.06 8.09 8.09 2,886,500
Nov 8, 2023 8.00 8.00 7.89 7.93 7.93 4,849,300
Nov 7, 2023 8.39 8.39 8.33 8.39 8.39 2,478,900
Nov 6, 2023 8.46 8.49 8.40 8.46 8.46 3,189,000
Nov 3, 2023 8.71 8.84 8.70 8.79 8.79 3,155,600
Nov 2, 2023 8.59 8.66 8.59 8.65 8.65 2,125,500
Nov 1, 2023 8.52 8.59 8.49 8.55 8.55 3,258,000
Oct 31, 2023 8.40 8.41 8.36 8.40 8.40 3,649,100
Oct 30, 2023 8.20 8.46 8.20 8.41 8.41 5,405,200
Oct 27, 2023 8.32 8.34 8.23 8.24 8.24 3,656,700
Oct 26, 2023 8.16 8.20 8.11 8.15 8.15 4,005,300
Oct 25, 2023 8.23 8.27 8.21 8.23 8.23 5,598,100
Oct 24, 2023 8.10 8.13 8.07 8.12 8.12 2,181,300
Oct 23, 2023 8.06 8.18 8.06 8.10 8.10 3,600,200
Oct 20, 2023 8.20 8.22 8.13 8.14 8.14 3,090,700
Oct 19, 2023 8.22 8.32 8.22 8.23 8.23 3,848,000
Oct 18, 2023 8.36 8.38 8.25 8.26 8.26 2,476,900
Oct 17, 2023 8.26 8.39 8.24 8.33 8.33 2,348,000
Oct 16, 2023 8.25 8.31 8.22 8.30 8.30 2,374,300

Related Tickers