| MITSUBISHI UFJ FINANCIAL GROUP, Inc. Add to My Watchlist | (NYSE: MTU) |
| MITSUBISHI UFJ | 5.11 | +0.02 (+0.39%) | 2,438,168 |
| Historical Data for MTU |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 5.08 | 5.17 | 5.08 | 2,438,168 | 5.11 | +0.05 +0.99% |
| 02/08/10 | 5.08 | 5.15 | 5.05 | 3,540,421 | 5.06 | -0.03 -0.59% |
| 02/05/10 | 5.04 | 5.09 | 5.00 | 3,098,839 | 5.09 | +0.08 +1.60% |
| 02/04/10 | 5.17 | 5.17 | 5.01 | 3,466,009 | 5.01 | -0.24 -4.57% |
| 02/03/10 | 5.37 | 5.37 | 5.20 | 2,554,435 | 5.25 | -0.09 -1.69% |
| 02/02/10 | 5.27 | 5.39 | 5.25 | 2,943,356 | 5.34 | +0.11 +2.10% |
| 02/01/10 | 5.22 | 5.27 | 5.19 | 3,487,810 | 5.23 | +0.10 +1.95% |
| 01/29/10 | 5.17 | 5.23 | 5.12 | 2,525,573 | 5.13 | -0.05 -0.97% |
| 01/28/10 | 5.30 | 5.30 | 5.13 | 3,985,018 | 5.18 | -0.15 -2.81% |
| 01/27/10 | 5.24 | 5.33 | 5.21 | 3,321,963 | 5.33 | +0.12 +2.30% |
| 01/26/10 | 5.30 | 5.31 | 5.18 | 2,938,419 | 5.21 | -0.21 -3.87% |
| 01/25/10 | 5.34 | 5.45 | 5.34 | 7,164,949 | 5.42 | +0.04 +0.74% |
| 01/22/10 | 5.44 | 5.47 | 5.35 | 4,513,582 | 5.38 | +0.06 +1.13% |
| 01/21/10 | 5.33 | 5.36 | 5.26 | 4,325,457 | 5.32 | +0.13 +2.50% |
| 01/20/10 | 5.34 | 5.34 | 5.19 | 2,021,565 | 5.19 | -0.22 -4.07% |
| 01/19/10 | 5.40 | 5.43 | 5.36 | 2,602,938 | 5.41 | -0.09 -1.64% |
| 01/18/10 | 5.50 | 5.50 | 5.50 | 0 | 5.50 | 0.00 0.00% |
| 01/15/10 | 5.45 | 5.54 | 5.45 | 2,813,418 | 5.50 | +0.08 +1.48% |
| 01/14/10 | 5.33 | 5.45 | 5.33 | 3,419,460 | 5.42 | +0.12 +2.26% |
| 01/13/10 | 5.27 | 5.36 | 5.22 | 3,140,853 | 5.30 | +0.01 +0.19% |
| 01/12/10 | 5.30 | 5.33 | 5.27 | 2,031,750 | 5.29 | +0.10 +1.93% |
| 01/11/10 | 5.21 | 5.30 | 5.19 | 2,760,653 | 5.19 | -0.01 -0.19% |
| 01/08/10 | 5.14 | 5.21 | 5.14 | 1,971,059 | 5.20 | +0.02 +0.39% |
| 01/07/10 | 5.14 | 5.18 | 5.11 | 1,875,188 | 5.18 | +0.04 +0.78% |
| 01/06/10 | 5.13 | 5.16 | 5.10 | 2,912,583 | 5.14 | +0.15 +3.01% |
| 01/05/10 | 4.97 | 4.99 | 4.95 | 3,375,438 | 4.99 | +0.02 +0.40% |
| 01/04/10 | 4.91 | 4.98 | 4.91 | 3,119,781 | 4.97 | +0.05 +1.02% |
| 01/01/10 | 4.92 | 4.92 | 4.92 | 0 | 4.92 | 0.00 0.00% |
| 12/31/09 | 4.95 | 4.96 | 4.91 | 1,275,931 | 4.92 | -0.04 -0.81% |
| 12/30/09 | 4.91 | 4.97 | 4.90 | 1,120,977 | 4.96 | 0.00 0.00% |
| 12/29/09 | 5.02 | 5.02 | 4.93 | 2,104,382 | 4.96 | -0.09 -1.78% |
| 12/28/09 | 5.10 | 5.10 | 5.01 | 2,163,653 | 5.05 | -0.05 -0.98% |
| 12/25/09 | 5.10 | 5.13 | 5.07 | 1,140,521 | 5.10 | 0.00 0.00% |
| 12/24/09 | 5.10 | 5.13 | 5.07 | 1,140,521 | 5.10 | -0.10 -1.92% |
| 12/23/09 | 5.14 | 5.32 | 5.14 | 1,536,899 | 5.20 | +0.04 +0.78% |
| 12/22/09 | 5.21 | 5.25 | 5.16 | 2,522,234 | 5.16 | -0.09 -1.71% |
| 12/21/09 | 5.14 | 5.26 | 5.14 | 4,059,064 | 5.25 | +0.11 +2.14% |
| 12/18/09 | 5.14 | 5.15 | 5.05 | 1,696,759 | 5.14 | +0.05 +0.98% |
| 12/17/09 | 5.17 | 5.22 | 5.07 | 5,397,737 | 5.09 | -0.22 -4.14% |
| 12/16/09 | 5.22 | 5.38 | 5.11 | 5,506,781 | 5.31 | +0.30 +5.99% |
| 12/15/09 | 5.00 | 5.06 | 4.97 | 3,263,214 | 5.01 | +0.03 +0.60% |
| 12/14/09 | 4.99 | 5.00 | 4.95 | 10,438,525 | 4.98 | -0.15 -2.92% |
| 12/11/09 | 5.17 | 5.17 | 5.06 | 4,488,136 | 5.13 | -0.09 -1.72% |
| 12/10/09 | 5.38 | 5.35 | 5.21 | 1,935,352 | 5.22 | -0.16 -2.97% |
| 12/09/09 | 5.40 | 5.42 | 5.33 | 4,009,137 | 5.38 | -0.21 -3.76% |
| 12/08/09 | 5.56 | 5.63 | 5.52 | 1,498,541 | 5.59 | +0.09 +1.64% |
| 12/07/09 | 5.58 | 5.58 | 5.50 | 978,100 | 5.50 | -0.07 -1.26% |
| 12/04/09 | 5.58 | 5.70 | 5.53 | 2,186,389 | 5.57 | +0.04 +0.72% |
| 12/03/09 | 5.62 | 5.62 | 5.51 | 2,270,648 | 5.53 | -0.03 -0.54% |
| 12/02/09 | 5.53 | 5.62 | 5.53 | 1,829,902 | 5.56 | -0.13 -2.28% |
| \/ Download Data To Spreadsheet | ||||||
