Mitsubishi UFJ Financial Group Inc Historical Stock Prices

MTU 
$5.56
*  
0.02
0.36%
Get MTU Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading MTU now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MTU Pre-Market
 
 
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

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

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  5.53  5.57  5.52  5.56 1,224,833
12/18/2014 5.53 5.57 5.52 5.56 1,224,833
12/17/2014 5.48 5.58 5.48 5.54 1,316,139
12/16/2014 5.5 5.56 5.4599 5.48 1,901,918
12/15/2014 5.57 5.58 5.45 5.48 2,018,350
12/12/2014 5.6 5.62 5.56 5.57 1,580,956
12/11/2014 5.66 5.7 5.62 5.62 1,579,675
12/10/2014 5.69 5.71 5.61 5.63 1,344,365
12/09/2014 5.7 5.73 5.68 5.73 1,087,287
12/08/2014 5.69 5.7 5.63 5.66 922,033
12/05/2014 5.75 5.77 5.73 5.76 857,666
12/04/2014 5.725 5.73 5.69 5.71 1,017,677
12/03/2014 5.75 5.77 5.74 5.77 506,417
12/02/2014 5.76 5.79 5.75 5.76 1,023,715
12/01/2014 5.77 5.79 5.74 5.78 1,471,149
11/28/2014 5.76 5.77 5.74 5.76 451,000
11/26/2014 5.74 5.75 5.72 5.72 600,090
11/25/2014 5.75 5.77 5.74 5.77 1,616,877
11/24/2014 5.74 5.76 5.71 5.72 1,129,538
11/21/2014 5.74 5.76 5.711 5.74 4,063,157
11/20/2014 5.64 5.65 5.62 5.63 1,290,844
11/19/2014 5.72 5.73 5.695 5.72 1,032,386
11/18/2014 5.74 5.77 5.71 5.75 873,518
11/17/2014 5.7 5.72 5.68 5.7 1,806,694
11/14/2014 5.7 5.84 5.67 5.81 4,981,208
11/13/2014 5.57 5.59 5.53 5.57 953,794
11/12/2014 5.49 5.52 5.48 5.51 894,987
11/11/2014 5.53 5.57 5.51 5.55 1,496,208
11/10/2014 5.51 5.55 5.5 5.53 1,185,832
11/07/2014 5.45 5.47 5.42 5.46 1,962,750
11/06/2014 5.46 5.48 5.45 5.46 1,833,790
11/05/2014 5.58 5.6 5.56 5.58 1,668,947
11/04/2014 5.58 5.61 5.56 5.6 2,784,940
11/03/2014 5.88 5.92 5.85 5.9 2,105,735
10/31/2014 5.79 5.92 5.79 5.88 3,203,243
10/30/2014 5.53 5.61 5.52 5.58 1,830,749
10/29/2014 5.53 5.56 5.48 5.52 945,309
10/28/2014 5.46 5.5 5.46 5.47 2,055,007
10/27/2014 5.41 5.44 5.38 5.41 497,011
10/24/2014 5.39 5.45 5.38 5.43 1,281,294
10/23/2014 5.38 5.43 5.38 5.41 735,061
10/22/2014 5.38 5.4 5.33 5.34 892,177
10/21/2014 5.34 5.37 5.32 5.37 835,258
10/20/2014 5.28 5.36 5.28 5.34 1,066,958
10/17/2014 5.21 5.26 5.2 5.25 2,413,671
10/16/2014 5.16 5.25 5.13 5.23 889,540
10/15/2014 5.29 5.32 5.22 5.3 1,962,187
10/14/2014 5.35 5.37 5.31 5.34 1,023,934
10/13/2014 5.38 5.3901 5.3 5.32 2,063,844
10/10/2014 5.42 5.43 5.33 5.34 9,950,030
10/09/2014 5.52 5.5448 5.45 5.47 875,721
10/08/2014 5.52 5.61 5.5 5.61 1,219,979
10/07/2014 5.545 5.56 5.52 5.53 1,677,422
10/06/2014 5.56 5.57 5.52 5.54 1,108,695
10/03/2014 5.51 5.53 5.5 5.52 1,398,923
10/02/2014 5.47 5.47 5.39 5.47 2,068,399
10/01/2014 5.61 5.61 5.54 5.56 755,626
09/30/2014 5.62 5.62 5.58 5.61 1,021,224
09/29/2014 5.64 5.65 5.6 5.62 1,049,623
09/26/2014 5.72 5.73 5.69 5.72 7,151,418
09/25/2014 5.79 5.8 5.7 5.73 1,712,322
09/24/2014 5.79 5.815 5.76 5.8 1,202,447
09/23/2014 5.79 5.8 5.75 5.77 866,137
09/22/2014 5.84 5.85 5.77 5.79 2,608,152
09/19/2014 5.77 5.8 5.75 5.75 1,166,141
09/18/2014 5.73 5.78 5.72 5.77 1,456,685
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?