Quantcast

Mitsubishi UFJ Financial Group, Inc. Common Stock Historical Stock Prices

MUFG 
$4.77
*  
0.08
1.71%
Get MUFG Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading MUFG now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    MUFG 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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.
16:00 4.715 4.78 4.71 4.77 1,335,907
08/16/2019 4.71 4.78 4.71 4.77 1,391,149
08/15/2019 4.66 4.705 4.66 4.69 1,456,201
08/14/2019 4.7 4.71 4.63 4.65 1,163,125
08/13/2019 4.75 4.83 4.75 4.79 1,098,715
08/12/2019 4.79 4.81 4.75 4.77 752,265
08/09/2019 4.81 4.83 4.78 4.82 1,184,891
08/08/2019 4.79 4.86 4.7896 4.86 1,047,058
08/07/2019 4.79 4.82 4.74 4.82 1,409,005
08/06/2019 4.83 4.84 4.72 4.83 1,762,902
08/05/2019 4.78 4.83 4.705 4.75 1,603,539
08/02/2019 4.87 4.9 4.8 4.83 857,521
08/01/2019 4.93 4.98 4.88 4.92 2,182,477
07/31/2019 4.82 5 4.805 4.97 2,629,175
07/30/2019 4.8 4.81 4.78 4.78 681,436
07/29/2019 4.85 4.86 4.83 4.83 590,154
07/26/2019 4.86 4.87 4.84 4.85 690,774
07/25/2019 4.84 4.87 4.82 4.82 441,836
07/24/2019 4.86 4.9 4.86 4.89 609,388
07/23/2019 4.84 4.9 4.84 4.9 585,601
07/22/2019 4.82 4.85 4.81 4.83 614,807
07/19/2019 4.79 4.83 4.785 4.79 795,949
07/18/2019 4.77 4.82 4.77 4.8 692,278
07/17/2019 4.81 4.84 4.79 4.8 800,650
07/16/2019 4.83 4.84 4.77 4.78 1,089,851
07/15/2019 4.83 4.89 4.81 4.87 1,674,535
07/12/2019 4.86 4.88 4.83 4.84 790,177
07/11/2019 4.85 4.885 4.835 4.88 1,395,114
07/10/2019 4.82 4.865 4.82 4.84 1,410,015
07/09/2019 4.84 4.84 4.805 4.82 887,971
07/08/2019 4.84 4.875 4.82 4.85 902,907
07/05/2019 4.79 4.84 4.78 4.84 928,767
07/03/2019 4.79 4.81 4.77 4.78 487,306
07/02/2019 4.79 4.81 4.77 4.78 1,112,478
07/01/2019 4.8 4.81 4.76 4.79 1,236,179
06/28/2019 4.71 4.765 4.71 4.75 753,824
06/27/2019 4.72 4.76 4.69 4.71 968,809
06/26/2019 4.66 4.715 4.66 4.71 622,451
06/25/2019 4.65 4.7 4.635 4.66 1,154,974
06/24/2019 4.64 4.66 4.62 4.65 1,081,209
06/21/2019 4.67 4.7 4.65 4.65 786,001
06/20/2019 4.67 4.695 4.635 4.69 1,503,212
06/19/2019 4.63 4.69 4.62 4.64 1,021,341
06/18/2019 4.64 4.7 4.635 4.68 2,272,854
06/17/2019 4.63 4.63 4.585 4.63 1,059,276
06/14/2019 4.68 4.68 4.58 4.61 1,767,185
06/13/2019 4.51 4.69 4.51 4.66 1,799,030
06/12/2019 4.73 4.75 4.67 4.68 1,481,428
06/11/2019 4.7 4.76 4.7 4.75 1,808,319
06/10/2019 4.68 4.7 4.64 4.7 1,253,111
06/07/2019 4.65 4.68 4.65 4.68 701,781
06/06/2019 4.64 4.68 4.625 4.66 1,098,927
06/05/2019 4.69 4.695 4.625 4.65 1,149,848
06/04/2019 4.62 4.67 4.615 4.67 1,015,413
06/03/2019 4.58 4.64 4.565 4.59 1,961,578
05/31/2019 4.54 4.62 4.53 4.59 1,815,579
05/30/2019 4.6 4.64 4.56 4.58 3,049,323
05/29/2019 4.62 4.65 4.57 4.61 2,407,342
05/28/2019 4.7 4.7 4.63 4.63 2,330,553
05/24/2019 4.59 4.67 4.59 4.65 2,279,969
05/23/2019 4.59 4.6 4.545 4.56 1,524,725
05/22/2019 4.62 4.65 4.595 4.62 1,663,762
05/21/2019 4.64 4.64 4.59 4.63 1,624,949
05/20/2019 4.57 4.605 4.565 4.57 1,868,702
05/17/2019 4.57 4.64 4.57 4.57 1,369,070
05/16/2019 4.5 4.59 4.49 4.56 5,011,199
*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?



Smart Portfolio