Mitsubishi UFJ Financial Group Inc Historical Stock Prices

MTU 
$5.97
*  
0.12
2.05%
Get MTU Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading MTU now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.92  5.97  5.92  5.97 1,180,204
07/25/2014 5.87 5.88 5.84 5.85 680,357
07/24/2014 5.88 5.89 5.86 5.86 410,598
07/23/2014 5.88 5.89 5.86 5.87 863,531
07/22/2014 5.89 5.9 5.85 5.89 913,238
07/21/2014 5.9 5.93 5.89 5.92 416,833
07/18/2014 5.91 5.95 5.91 5.95 582,909
07/17/2014 5.95 5.96 5.88 5.91 859,513
07/16/2014 5.97 5.98 5.96 5.98 310,822
07/15/2014 5.97 5.99 5.95 5.98 954,044
07/14/2014 5.95 5.95 5.92 5.94 726,090
07/11/2014 5.91 5.92 5.88 5.9 765,409
07/10/2014 5.91 5.93 5.9 5.91 2,049,275
07/09/2014 6.08 6.08 6.04 6.04 2,775,745
07/08/2014 6.13 6.14 6.083 6.1 1,029,526
07/07/2014 6.14 6.15 6.08 6.1 1,981,102
07/03/2014 6.18 6.24 6.17 6.23 2,181,261
07/02/2014 6.24 6.31 6.24 6.28 2,773,710
07/01/2014 6.18 6.26 6.18 6.26 937,127
06/30/2014 6.1 6.15 6.1 6.15 1,299,348
06/27/2014 6.08 6.09 6.06 6.08 735,131
06/26/2014 6.11 6.115 6.09 6.09 917,776
06/25/2014 6.09 6.14 6.08 6.14 726,111
06/24/2014 6.16 6.18 6.13 6.13 842,727
06/23/2014 6.18 6.23 6.15 6.21 1,114,398
06/20/2014 6.25 6.27 6.21 6.27 1,303,282
06/19/2014 6.2 6.24 6.19 6.23 1,072,428
06/18/2014 6.05 6.11 6.04 6.1 1,584,319
06/17/2014 5.96 6 5.95 6 726,125
06/16/2014 6.04 6.06 6.01 6.02 1,480,956
06/13/2014 6.04 6.05 6.03 6.03 1,253,026
06/12/2014 6.07 6.08 6.01 6.03 1,996,028
06/11/2014 5.95 5.97 5.93 5.94 2,107,026
06/10/2014 5.89 5.92 5.87 5.89 1,556,502
06/09/2014 5.88 5.97 5.86 5.93 5,384,709
06/06/2014 5.84 5.89 5.82 5.88 1,169,823
06/05/2014 5.8 5.83 5.77 5.82 554,634
06/04/2014 5.79 5.82 5.77 5.82 1,074,380
06/03/2014 5.76 5.8 5.76 5.8 785,074
06/02/2014 5.71 5.74 5.69 5.73 945,055
05/30/2014 5.65 5.67 5.63 5.63 401,985
05/29/2014 5.68 5.6895 5.63 5.66 820,761
05/28/2014 5.64 5.64 5.56 5.57 848,798
05/27/2014 5.66 5.66 5.6 5.65 1,596,461
05/23/2014 5.59 5.64 5.58 5.62 1,322,426
05/22/2014 5.47 5.525 5.46 5.51 2,413,280
05/21/2014 5.41 5.46 5.4 5.45 917,215
05/20/2014 5.38 5.39 5.33 5.35 1,722,443
05/19/2014 5.46 5.49 5.43 5.49 890,332
05/16/2014 5.53 5.54 5.51 5.54 1,105,587
05/15/2014 5.65 5.65 5.6 5.62 1,476,924
05/14/2014 5.67 5.725 5.66 5.68 3,671,566
05/13/2014 5.61 5.65 5.6 5.63 1,296,035
05/12/2014 5.5 5.56 5.5 5.56 1,243,444
05/09/2014 5.47 5.47 5.43 5.45 2,016,446
05/08/2014 5.435 5.46 5.41 5.43 826,580
05/07/2014 5.4 5.42 5.37 5.41 1,329,302
05/06/2014 5.48 5.49 5.46 5.48 938,460
05/05/2014 5.49 5.51 5.47 5.5 529,929
05/02/2014 5.52 5.54 5.48 5.51 1,693,640
05/01/2014 5.39 5.4399 5.37 5.4 8,372,861
04/30/2014 5.31 5.35 5.29 5.35 989,393
04/29/2014 5.34 5.38 5.33 5.36 1,150,104
04/28/2014 5.33 5.33 5.28 5.33 1,322,511
04/25/2014 5.37 5.38 5.32 5.33 1,161,536
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?