Mitsubishi UFJ Financial Group Inc Historical Stock Prices

MTU 
$7.2251
*  
0.0351
0.49%
Get MTU Alerts
*Delayed - data as of Jul. 30, 2015 12:16 ET  -  Find a broker to begin trading MTU now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MTU Real Time
 
 
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 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:16  7.20  7.24  7.1837  7.2251 204,170
07/29/2015 7.13 7.21 7.12 7.19 860,333
07/28/2015 7.1 7.135 7.04 7.11 663,073
07/27/2015 7.06 7.12 7.06 7.08 771,903
07/24/2015 7.17 7.17 7.05 7.08 1,192,144
07/23/2015 7.24 7.25 7.19 7.21 536,213
07/22/2015 7.2 7.2368 7.19 7.21 727,484
07/21/2015 7.32 7.33 7.3 7.33 799,111
07/20/2015 7.36 7.36 7.315 7.33 672,482
07/17/2015 7.31 7.34 7.29 7.32 598,217
07/16/2015 7.25 7.26 7.21 7.25 656,961
07/15/2015 7.2 7.22 7.17 7.18 2,356,955
07/14/2015 7.18 7.28 7.18 7.26 2,447,052
07/13/2015 7.19 7.23 7.18 7.19 1,427,842
07/10/2015 7.1 7.2703 7.08 7.11 1,176,347
07/09/2015 6.93 6.95 6.85 6.86 1,044,319
07/08/2015 6.91 6.91 6.8 6.81 1,733,190
07/07/2015 7.18 7.19 7.08 7.19 1,802,321
07/06/2015 7.22 7.27 7.2 7.23 891,317
07/02/2015 7.27 7.29 7.23 7.29 838,944
07/01/2015 7.31 7.34 7.29 7.3 992,146
06/30/2015 7.25 7.26 7.1822 7.22 1,021,467
06/29/2015 7.29 7.3 7.21 7.22 1,273,537
06/26/2015 7.44 7.48 7.43 7.46 838,175
06/25/2015 7.36 7.37 7.32 7.35 803,123
06/24/2015 7.35 7.39 7.31 7.34 1,146,378
06/23/2015 7.35 7.45 7.35 7.41 2,618,869
06/22/2015 7.26 7.33 7.26 7.29 2,802,200
06/19/2015 7.03 7.08 7.01 7.05 3,234,487
06/18/2015 6.99 7.055 6.98 7.02 677,999
06/17/2015 7.03 7.06 6.98 7.02 4,712,221
06/16/2015 7.12 7.19 7.0862 7.15 19,345,130
06/15/2015 7.14 7.19 7.135 7.18 460,433
06/12/2015 7.19 7.19 7.14 7.18 810,404
06/11/2015 7.26 7.28 7.23 7.25 380,951
06/10/2015 7.2 7.235 7.18 7.22 1,555,323
06/09/2015 7.15 7.1501 7.11 7.13 563,259
06/08/2015 7.19 7.21 7.18 7.2 749,320
06/05/2015 7.27 7.3 7.22 7.28 1,447,587
06/04/2015 7.4 7.45 7.38 7.4 716,262
06/03/2015 7.35 7.42 7.35 7.4 959,446
06/02/2015 7.33 7.37 7.2899 7.34 1,164,208
06/01/2015 7.51 7.53 7.46 7.51 1,621,309
05/29/2015 7.37 7.38 7.33 7.37 757,118
05/28/2015 7.31 7.4 7.31 7.4 749,970
05/27/2015 7.31 7.35 7.3 7.31 1,305,649
05/26/2015 7.36 7.36 7.27 7.3 730,672
05/22/2015 7.44 7.47 7.43 7.43 1,127,426
05/21/2015 7.49 7.5 7.47 7.5 906,315
05/20/2015 7.45 7.49 7.43 7.48 1,339,590
05/19/2015 7.52 7.535 7.48 7.5 1,339,255
05/18/2015 7.59 7.62 7.57 7.6 2,616,252
05/15/2015 7.28 7.28 7.17 7.23 3,049,123
05/14/2015 7.11 7.14 7.08 7.13 829,474
05/13/2015 7.23 7.27 7.19 7.21 632,291
05/12/2015 7.17 7.18 7.15 7.16 866,220
05/11/2015 7.31 7.31 7.22 7.25 1,757,638
05/08/2015 7.39 7.49 7.39 7.49 2,956,579
05/07/2015 6.99 7.03 6.96 7.03 541,705
05/06/2015 7.05 7.07 6.97 6.98 733,895
05/05/2015 7.1 7.1001 7 7.04 1,163,572
05/04/2015 7.08 7.14 7.07 7.14 1,019,805
05/01/2015 7.02 7.11 7.02 7.1 1,222,397
04/30/2015 7.13 7.16 7.08 7.1 2,842,255
04/29/2015 7.18 7.18 7.12 7.14 2,630,600
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?