Mitsubishi UFJ Financial Group Inc Historical Stock Prices

MTU 
$5.79
*  
0.04
0.7%
Get MTU Alerts
*Delayed - data as of Sep. 22, 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 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  5.84  5.85  5.77  5.79 2,608,152
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
09/17/2014 5.7 5.71 5.65 5.67 1,501,507
09/16/2014 5.74 5.76 5.72 5.74 681,897
09/15/2014 5.81 5.81 5.77 5.8 1,286,315
09/12/2014 5.77 5.82 5.77 5.8 1,731,669
09/11/2014 5.75 5.795 5.7401 5.79 1,092,764
09/10/2014 5.71 5.74 5.69 5.73 972,240
09/09/2014 5.7 5.7 5.63 5.64 1,055,397
09/08/2014 5.79 5.79 5.75 5.77 1,171,319
09/05/2014 5.75 5.77 5.73 5.77 571,505
09/04/2014 5.85 5.85 5.79 5.81 1,070,281
09/03/2014 5.87 5.89 5.84 5.86 1,996,341
09/02/2014 5.82 5.855 5.8 5.83 1,871,989
08/29/2014 5.74 5.77 5.73 5.77 907,558
08/28/2014 5.71 5.72 5.7 5.71 2,787,526
08/27/2014 5.76 5.76 5.72 5.73 400,223
08/26/2014 5.76 5.76 5.75 5.75 390,342
08/25/2014 5.81 5.82 5.8025 5.81 349,719
08/22/2014 5.8 5.82 5.789 5.8 861,776
08/21/2014 5.77 5.82 5.77 5.81 734,685
08/20/2014 5.72 5.72 5.69 5.71 611,947
08/19/2014 5.75 5.78 5.74 5.77 922,673
08/18/2014 5.76 5.79 5.75 5.78 1,964,523
08/15/2014 5.74 5.77 5.7 5.72 5,354,229
08/14/2014 5.79 5.8 5.74 5.75 2,071,112
08/13/2014 5.8 5.83 5.79 5.8 1,448,707
08/12/2014 5.73 5.78 5.72 5.72 885,594
08/11/2014 5.71 5.74 5.71 5.72 687,136
08/08/2014 5.65 5.69 5.64 5.69 605,095
08/07/2014 5.79 5.79 5.7 5.72 1,258,722
08/06/2014 5.72 5.74 5.69 5.73 2,212,524
08/05/2014 5.89 5.89 5.79 5.8 1,064,419
08/04/2014 5.89 5.91 5.85 5.91 638,340
08/01/2014 5.98 6.03 5.96 5.98 1,130,589
07/31/2014 5.96 5.99 5.9 5.9 597,407
07/30/2014 5.93 5.98 5.93 5.97 792,902
07/29/2014 5.96 5.96 5.89 5.89 1,241,884
07/28/2014 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
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?