Mitsubishi UFJ Financial Stock Price History (NYSE:MTU)

Add to My Stocks
$6.31 $0 (0%) MTU stock closing price Dec 05, 2016 (Closing)

We provide 10 years stock price history for free. You can download Mitsubishi UFJ Financial stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Mitsubishi UFJ Financial P/E ratio, and PS ratio. The Mitsubishi UFJ Financial stock price history chart shows that the stock price was at a low of 3.76 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-056.306.336.266.31126287611.271.74
2016-12-026.346.366.266.31219501811.271.74
2016-12-016.026.106.006.02176765010.751.66
2016-11-305.966.045.966.00154803210.711.66
2016-11-296.016.035.945.95354614210.631.64
2016-11-285.966.005.945.97244705710.661.65
2016-11-255.845.905.835.90186193810.541.63
2016-11-240.000.000.006.250N/AN/A
2016-11-236.106.266.086.25353365011.161.73
2016-11-226.116.226.106.21197355611.091.71
2016-11-216.086.156.026.13203608510.951.69
2016-11-186.016.025.925.95127117010.631.64
2016-11-176.136.186.126.18110065711.041.71
2016-11-166.226.236.126.15185121210.981.70
2016-11-155.955.995.875.99233841510.701.65
2016-11-145.816.005.805.95224708011.231.71
2016-11-115.695.755.625.75294693310.851.66
2016-11-105.265.375.265.34319474610.081.54
2016-11-094.985.154.985.1144072569.641.47
2016-11-085.035.155.035.109723579.621.47
2016-11-075.045.075.035.0624106329.551.46
2016-11-044.985.014.964.976991029.381.43
2016-11-035.085.105.045.0610704679.551.46
2016-11-025.115.115.025.0519276759.531.46
2016-11-015.165.185.105.167356329.741.49
2016-10-315.155.165.145.153785639.721.48
2016-10-285.155.155.105.125035789.661.48
2016-10-275.095.145.075.145763869.701.48
2016-10-265.065.095.045.075646519.571.46
2016-10-255.045.095.035.079598809.571.46
2016-10-245.015.035.005.023979579.471.45
2016-10-215.015.045.005.034735139.491.45
2016-10-205.015.064.985.0412015199.511.45
2016-10-194.934.984.934.954966539.341.43
2016-10-184.924.934.894.936758509.301.42
2016-10-174.894.924.874.894835929.231.41
2016-10-144.894.924.864.8710985249.191.40
2016-10-134.874.884.834.879019429.191.40
2016-10-124.934.944.874.8911400999.231.41
2016-10-115.025.044.954.9723824269.381.43
2016-10-105.065.115.065.1014299489.621.47
2016-10-075.065.075.005.056838269.531.46
2016-10-065.095.095.045.074109799.571.46
2016-10-055.085.115.065.097736719.601.47
2016-10-045.055.065.005.036506059.491.45
2016-10-035.005.014.965.007754119.431.44
2016-09-304.995.054.965.0526836209.531.46
2016-09-295.095.104.964.9725892039.381.43
2016-09-285.115.134.995.0725048029.571.46
2016-09-275.235.335.225.2232201509.851.50
2016-09-265.295.325.265.2924245159.981.52
2016-09-235.405.425.365.4085704210.191.56
2016-09-225.535.565.465.52230332210.421.59
2016-09-215.395.475.385.46265662810.301.57
2016-09-205.115.115.045.0560700109.531.46
2016-09-194.995.034.954.988892379.401.44
2016-09-165.005.014.944.9612314839.361.43
2016-09-154.914.974.874.9314097199.301.42
2016-09-144.975.004.924.9314498649.301.42
2016-09-135.175.185.055.0638742679.551.46
2016-09-125.245.305.235.296152779.981.52
2016-09-095.325.375.285.2929161849.981.52
2016-09-085.355.385.345.35127688010.091.54
2016-09-075.445.445.415.4382036710.251.56
2016-09-065.525.545.455.49101508510.361.58
2016-09-050.000.000.005.640N/AN/A
2016-09-025.635.715.625.64183017210.641.63
2016-09-015.585.615.515.61419479210.591.62
2016-08-315.465.525.415.51395899310.401.59
2016-08-305.285.345.285.34175533610.081.54
2016-08-295.205.255.205.257206919.911.51
2016-08-265.205.215.115.165563019.741.49
2016-08-255.205.205.175.203059279.811.50
2016-08-245.245.245.195.204034459.811.50
2016-08-235.275.275.225.225294109.851.50
2016-08-225.235.275.215.276401649.941.52
2016-08-195.315.315.255.283522219.961.52
2016-08-185.285.335.275.284384179.961.52
2016-08-175.275.325.275.3046001010.001.53
2016-08-165.165.215.165.168830409.741.49
2016-08-155.195.265.185.218671479.831.50
2016-08-125.235.265.195.2315129719.871.51
2016-08-115.285.345.255.32166283610.041.53
2016-08-105.255.275.225.259574799.911.51
2016-08-095.235.265.205.245626189.891.51
2016-08-085.135.275.135.2251915409.851.50
2016-08-054.985.044.965.0312535759.491.45
2016-08-044.934.984.924.969656769.361.43
2016-08-034.854.854.814.858274349.151.40
Get more Data

Mitsubishi UFJ Financial Stock Chart

View MTU PE ratio, PS ratio stocks charts and compare with peers.
MTU Chart
Note: Compare Mitsubishi UFJ Financial stock price history with the index and industry peers.

Mitsubishi UFJ Financial Historical Prices: Past 5 years

Max Stock Price 7.6 May 18,2015
Min Stock Price 3.9 Feb 11,2016
Avg Stock Price 5.63

Mitsubishi UFJ Financial Historical PE ratio: Past 5 years

Max PE Ratio 12.46 May 18,2015
Min PE Ratio 4.96 Jun 01,2012
Avg PE Ratio 8.72

Mitsubishi UFJ Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.19 May 18,2015
Min PS Ratio 0.97 Nov 14,2012
Avg PS Ratio 1.53

MTU Industry Peers

Company Price Change (%)
Royal Bank Of Canada (RY)66.280.21 (0.32%)
Toronto Dominion Bank (TD)47.920.25 (0.52%)
Mizuho Financial (MFG)3.690.01 (0.27%)
Sumitomo Mitsui Financial Group (SMFG)7.850.08 (1.03%)
Orix (IX)76.350.7 (0.91%)
Nomura (NMR)60.1 (1.69%)
Bank Of New York Mellon (BK)47.860.21 (0.44%)

Mitsubishi UFJ Financial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Mitsubishi UFJ Financial stock analysis. Mitsubishi UFJ Financial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. MTU closed at 6.31 and traded with a volume of 2195018 on the last trading day. Looking at Mitsubishi UFJ Financial stock market history data, the P/S ratio was at a low of 0.73 on 07 Aug, 2008. .