Mitsubishi UFJ Financial Stock Price History, MUFG Historical Prices

Add to My Stocks
$5.73 $0.07 (1.21%) MUFG stock closing price Jun 20, 2018 (Closing)
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 5.78 5.78 5.71 5.73 948,258 8.55 1.36
2018-06-19 5.82 5.83 5.77 5.8 1,204,766 8.66 1.38
2018-06-18 5.87 5.87 5.83 5.86 1,336,492 8.75 1.39
2018-06-15 5.98 5.98 5.85 5.89 1,756,549 8.79 1.4
2018-06-14 6.08 6.11 6.02 6.04 1,234,357 9.02 1.44
2018-06-13 6.12 6.12 6.06 6.07 1,151,840 9.06 1.44
2018-06-12 6.17 6.17 6.09 6.09 959,732 9.09 1.45
2018-06-11 6.19 6.22 6.17 6.19 1,122,529 9.24 1.47
2018-06-08 6.17 6.21 6.14 6.19 1,140,808 9.24 1.47
2018-06-07 6.19 6.26 6.19 6.19 1,430,560 9.24 1.47
2018-06-06 6.15 6.2 6.12 6.18 1,669,274 9.22 1.47
2018-06-05 6.2 6.22 6.17 6.18 1,433,029 9.22 1.47
2018-06-04 6.23 6.29 6.2 6.26 1,885,693 9.34 1.49
2018-06-01 6.04 6.19 6.03 6.15 3,237,091 9.18 1.46
2018-05-31 6.05 6.05 5.95 6.01 1,371,126 8.97 1.43
2018-05-30 6.13 6.14 6.04 6.09 1,789,556 9.09 1.45
2018-05-29 6.17 6.22 6.08 6.1 2,275,024 9.1 1.45
2018-05-25 6.24 6.28 6.22 6.25 1,231,265 9.33 1.49
2018-05-24 6.36 6.38 6.28 6.3 1,712,014 9.4 1.5
2018-05-23 6.4 6.41 6.34 6.36 2,237,220 9.49 1.51
2018-05-22 6.45 6.48 6.42 6.43 965,351 9.6 1.53
2018-05-21 6.48 6.48 6.44 6.45 875,077 9.63 1.53
2018-05-18 6.51 6.53 6.46 6.46 868,778 9.64 1.54
2018-05-17 6.55 6.61 6.53 6.55 1,325,576 9.78 1.56
2018-05-16 6.57 6.57 6.48 6.49 1,491,930 9.69 1.54
2018-05-15 6.67 6.69 6.54 6.55 1,396,487 9.78 1.56
2018-05-14 6.64 6.72 6.58 6.67 913,340 9.96 1.59
2018-05-11 6.6 6.65 6.6 6.61 412,049 9.87 1.57
2018-05-10 6.57 6.61 6.52 6.6 422,558 9.85 1.57
2018-05-09 6.52 6.58 6.51 6.56 408,671 9.79 1.56
2018-05-08 6.52 6.56 6.51 6.53 689,624 9.75 1.55
2018-05-07 6.51 6.53 6.48 6.49 493,758 9.69 1.55
2018-05-04 6.63 6.73 6.41 6.52 500,805 9.73 1.55
2018-05-03 6.47 6.49 6.41 6.47 575,475 9.66 1.54
2018-05-02 6.48 6.52 6.47 6.51 754,901 9.72 1.55
2018-05-01 6.5 6.56 6.44 6.52 919,138 9.73 1.55
2018-04-30 6.7 6.74 6.67 6.68 674,981 9.97 1.59
2018-04-27 6.72 6.73 6.67 6.71 540,515 10.02 1.6
2018-04-26 6.81 6.84 6.76 6.78 918,070 10.12 1.61
2018-04-25 6.85 6.87 6.79 6.82 1,146,683 10.18 1.62
2018-04-24 6.83 6.85 6.77 6.81 1,681,029 10.16 1.62
2018-04-23 6.72 6.78 6.7 6.73 919,984 10.05 1.6
2018-04-20 6.65 6.66 6.6 6.62 701,582 9.88 1.58
2018-04-19 6.58 6.64 6.57 6.62 2,241,422 9.88 1.58
2018-04-18 6.57 6.59 6.5 6.51 3,282,579 9.72 1.55
2018-04-17 6.6 6.63 6.52 6.54 11,628,012 9.76 1.56
2018-04-16 6.64 6.7 6.6 6.65 766,048 9.93 1.58
2018-04-13 6.68 6.71 6.58 6.64 951,844 9.91 1.58
2018-04-12 6.59 6.64 6.55 6.61 1,306,520 9.87 1.57
2018-04-11 6.59 6.68 6.59 6.64 731,214 9.91 1.58
2018-04-10 6.6 6.66 6.56 6.64 943,736 9.91 1.58
2018-04-09 6.55 6.59 6.51 6.52 546,843 9.73 1.55
2018-04-06 6.51 6.55 6.42 6.45 775,257 9.63 1.54
2018-04-05 6.59 6.63 6.57 6.61 760,081 9.87 1.57
2018-04-04 6.45 6.55 6.31 6.53 684,975 9.75 1.55
2018-04-03 6.53 6.62 6.5 6.6 672,062 9.85 1.57
2018-04-02 6.49 6.57 6.4 6.46 672,607 9.64 1.54
2018-03-30 0 0 0 6.64 0 - -
2018-03-29 6.62 6.67 6.56 6.64 989,454 9.91 1.58
2018-03-28 6.6 6.66 6.56 6.62 2,174,138 9.88 1.58
2018-03-27 6.68 6.73 6.56 6.6 2,473,638 9.85 1.57
2018-03-26 6.58 6.65 6.53 6.63 1,620,672 9.9 1.58
2018-03-23 6.58 6.62 6.44 6.45 1,859,238 9.63 1.54
2018-03-22 6.64 6.67 6.56 6.56 1,806,252 9.79 1.56
2018-03-21 6.68 6.75 6.67 6.68 1,480,943 9.97 1.59
2018-03-20 6.7 6.74 6.68 6.71 839,597 10.02 1.6
2018-03-19 6.7 6.71 6.61 6.63 1,534,707 9.9 1.58
2018-03-16 6.76 6.83 6.76 6.78 953,069 10.12 1.61
2018-03-15 6.85 6.86 6.79 6.82 834,092 10.18 1.62
2018-03-14 6.91 6.91 6.81 6.83 1,094,896 10.19 1.63
2018-03-13 6.93 6.95 6.82 6.86 1,198,243 10.24 1.63
2018-03-12 6.91 6.91 6.84 6.9 823,342 10.3 1.64
2018-03-09 6.78 6.89 6.77 6.88 1,470,386 10.27 1.64
2018-03-08 6.86 6.89 6.8 6.85 1,419,478 10.22 1.63
2018-03-07 6.8 6.87 6.78 6.86 1,551,689 10.24 1.63
2018-03-06 6.96 7.01 6.93 6.97 1,291,374 10.4 1.66
2018-03-05 6.87 7 6.85 6.98 1,244,970 10.42 1.66
2018-03-02 6.84 6.96 6.82 6.95 2,539,600 10.37 1.65
2018-03-01 7.01 7.02 6.82 6.84 2,437,950 10.21 1.63
2018-02-28 7.18 7.2 7.1 7.11 2,536,377 10.61 1.69
2018-02-27 7.26 7.29 7.17 7.18 1,179,297 10.72 1.71
2018-02-26 7.25 7.29 7.16 7.29 1,662,305 10.88 1.74
2018-02-23 7.2 7.26 7.16 7.26 935,562 10.84 1.73
2018-02-22 7.19 7.26 7.15 7.17 1,293,347 10.7 1.71
2018-02-21 7.21 7.27 7.15 7.16 1,710,568 10.69 1.7
2018-02-20 7.33 7.4 7.32 7.34 1,005,950 10.96 1.75
2018-02-19 0 0 0 7.4 0 - -
2018-02-16 7.36 7.44 7.35 7.4 1,826,184 11.05 1.76
2018-02-15 7.35 7.35 7.26 7.32 1,184,034 10.93 1.74
Get more Data

Mitsubishi UFJ Financial Stock History Chart

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

Mitsubishi UFJ Financial Stock Price History: Past 5 years

Max Stock Price8.07Jan 16,2018
Min Stock Price3.9Feb 11,2016
Avg Stock Price6.11

Mitsubishi UFJ Financial Historical PE ratio: Past 5 years

Max PE Ratio12.46May 18,2015
Min PE Ratio6.37Apr 11,2014
Avg PE Ratio9.35

Mitsubishi UFJ Financial Historical PS ratio: Past 5 years

Max PS Ratio2.19May 18,2015
Min PS Ratio1.16Feb 11,2016
Avg PS Ratio1.63

MUFG Industry Peers

Company Price Change (%)
Banco Santander (SAN)5.490.06 (1.1%)
Hdfc Bank (HDB)105.181.74 (1.68%)
Bnp Paribas (BNPQY)30.990.26 (0.83%)
Ubs (OUBSF)20.70.05 (0.24%)
Bank Of New York Mellon (BK)57.370.03 (0.05%)
Nomura (NMR)4.920.02 (0.4%)
Seven & I Holdings (SVNDY)22.030.17 (0.78%)