Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	MUFG	9.90	9.96	9.88	9.91	-0.155	1,575,491	5,644	9.76	10.24
2024-04-25	Z	MUFG	9.93	10.06	9.915	10.06	-0.015	2,410,383	5,450	9.06	11.06
2024-04-24	Z	MUFG	10.08	10.10	10.035	10.07	-0.01	1,343,108	2,903	8.74	11.06
2024-04-23	Z	MUFG	10.07	10.11	10.045	10.09	0.055	1,415,750	3,028	9.61	10.55
2024-04-22	Z	MUFG	9.97	10.07	9.95	10.04	0.225	1,971,802	4,334	8.76	10.59
2024-04-19	Z	MUFG	9.79	9.86	9.765	9.81	0.03	2,784,257	5,542	8.69	10.80
2024-04-18	Z	MUFG	9.78	9.83	9.75	9.78	0.10	2,313,738	5,002	8.84	10.90
2024-04-17	Z	MUFG	9.75	9.75	9.6112	9.68	-0.105	3,491,138	5,256	9.50	11.12
2024-04-16	Z	MUFG	9.81	9.83	9.7209	9.78	-0.18	3,523,059	6,423	9.59	10.20
2024-04-15	Z	MUFG	10.06	10.131	9.95	9.955	-0.005	3,170,526	5,116	9.80	10.84
2024-04-12	Z	MUFG	10.02	10.0504	9.91	9.96	-0.21	3,065,105	6,026	9.80	10.70
2024-04-11	Z	MUFG	10.21	10.23	10.0915	10.16	0.11	2,803,028	7,189	9.00	10.60
2024-04-10	Z	MUFG	10.00	10.0975	9.9801	10.04	-0.095	3,659,964	5,982	9.90	10.60
2024-04-09	Z	MUFG	10.18	10.20	10.07	10.13	-0.08	2,747,980	4,469	9.15	11.12
2024-04-08	Z	MUFG	10.21	10.295	10.18	10.21	0.095	2,513,819	4,292	10.10	10.60
2024-04-05	Z	MUFG	10.07	10.155	10.05	10.12	0.02	2,275,761	4,440	9.04	10.60
2024-04-04	Z	MUFG	10.21	10.27	10.10	10.10	0.0507	2,695,316	4,439	9.20	10.99
2024-04-03	Z	MUFG	10.00	10.09	9.98	10.06	0.12	1,929,709	4,812	10.00	11.28
2024-04-02	Z	MUFG	9.86	10.00	9.85	9.94	-0.035	3,395,589	7,287	9.04	11.39
2024-04-01	Z	MUFG	9.97	9.99	9.87	9.98	-0.245	2,411,964	8,543	9.98	10.60
2024-03-29	Z	MUFG	10.23	10.26	10.215	10.23	-0.07	0	0	10.01	10.23
2024-03-28	Z	MUFG	10.23	10.26	10.215	10.23	-0.07	1,933,509	5,293	10.01	10.23
2024-03-27	Z	MUFG	10.39	10.41	10.24	10.30	-0.114	2,651,793	4,758	10.22	10.65
2024-03-26	Z	MUFG	10.43	10.485	10.42	10.42	-0.06	1,607,854	5,014	10.40	10.57
2024-03-25	Z	MUFG	10.45	10.53	10.42	10.48	-0.095	1,682,758	3,714	10.40	10.55
2024-03-22	Z	MUFG	10.59	10.64	10.57	10.58	0.07	2,608,501	4,847	10.50	11.61
2024-03-21	Z	MUFG	10.41	10.55	10.39	10.50	0.195	4,502,248	11,327	10.40	10.50
2024-03-20	Z	MUFG	10.22	10.346	10.18	10.31	0.10	3,199,864	4,587	10.31	10.57
2024-03-19	Z	MUFG	10.16	10.2293	10.1102	10.21	-0.105	2,339,327	4,854	10.08	10.70
2024-03-18	Z	MUFG	10.25	10.3399	10.215	10.32	0.154	2,696,707	6,876	10.30	10.80
2024-03-15	Z	MUFG	10.17	10.21	10.13	10.16	-0.10	2,952,917	5,668	9.91	11.96
2024-03-14	Z	MUFG	10.30	10.315	10.22	10.25	-0.15	2,521,563	4,984	10.20	11.91
2024-03-13	Z	MUFG	10.34	10.41	10.3231	10.40	-0.07	1,547,967	3,524	10.37	11.30
2024-03-12	Z	MUFG	10.41	10.5287	10.3805	10.48	-0.045	2,562,049	4,762	10.25	10.59
2024-03-11	Z	MUFG	10.53	10.54	10.42	10.53	-0.465	3,623,468	9,180	10.42	10.54
2024-03-08	Z	MUFG	11.09	11.215	10.96	11.00	0.065	4,806,091	6,516	10.95	12.12
2024-03-07	Z	MUFG	10.88	10.94	10.83	10.94	0.145	4,402,902	6,536	10.06	11.14
2024-03-06	Z	MUFG	10.78	10.82	10.73	10.79	0.21	3,401,041	5,534	9.93	10.99
2024-03-05	Z	MUFG	10.61	10.68	10.55	10.57	0.105	4,301,037	6,843	9.68	11.57
2024-03-04	Z	MUFG	10.45	10.506	10.36	10.46	0.035	2,399,195	5,102	10.06	11.35
2024-03-01	Z	MUFG	10.425	10.45	10.385	10.435	0.165	2,190,125	5,465	10.00	13.56
2024-02-29	Z	MUFG	10.29	10.32	10.18	10.27	0.125	2,711,666	5,242	9.40	11.18
2024-02-28	Z	MUFG	10.10	10.195	10.09	10.14	-0.096	2,057,667	5,275	10.05	11.06
2024-02-27	Z	MUFG	10.24	10.265	10.175	10.24	0.16	3,496,292	5,173	9.25	10.35
2024-02-26	Z	MUFG	10.06	10.135	10.06	10.09	0.075	1,736,643	4,038	9.20	10.95
2024-02-23	Z	MUFG	9.98	10.025	9.945	10.01	0.06	2,122,440	4,703	9.90	10.01
2024-02-22	Z	MUFG	9.97	10.0175	9.92	9.94	0.105	2,951,067	5,730	9.83	11.07
2024-02-21	Z	MUFG	9.84	9.86	9.7997	9.83	-0.0875	1,745,157	4,110	9.70	10.74
2024-02-20	Z	MUFG	9.90	9.936	9.83	9.91	0.295	3,765,905	5,357	8.96	9.95
2024-02-19	Z	MUFG	9.50	9.63	9.49	9.62	0.22	0	0	9.50	9.75
2024-02-16	Z	MUFG	9.50	9.63	9.49	9.62	0.22	2,945,901	5,622	9.50	9.75
2024-02-15	Z	MUFG	9.38	9.42	9.37	9.40	-0.075	2,947,727	5,999	9.42	10.23
2024-02-14	Z	MUFG	9.36	9.48	9.35	9.48	0.14	2,879,495	6,305	8.64	9.48
2024-02-13	Z	MUFG	9.36	9.3999	9.31	9.33	-0.06	2,478,660	4,709	8.51	10.30
2024-02-12	Z	MUFG	9.39	9.47	9.39	9.40	0.005	2,471,448	4,142	8.56	10.30
2024-02-09	Z	MUFG	9.30	9.41	9.26	9.40	0.165	4,635,374	5,773	9.15	10.19
2024-02-08	Z	MUFG	9.28	9.285	9.215	9.24	-0.20	3,563,489	6,235	9.18	10.18
2024-02-07	Z	MUFG	9.45	9.485	9.395	9.45	0.10	4,171,635	6,660	8.63	10.34
2024-02-06	Z	MUFG	9.35	9.44	9.33	9.35	-0.239	4,374,861	6,790	8.56	9.79
2024-02-05	Z	MUFG	9.705	9.7935	9.52	9.59	0.115	4,574,139	7,693	8.75	9.76
2024-02-02	Z	MUFG	9.45	9.48	9.38	9.47	0.0325	5,711,705	7,411	8.24	10.27
2024-02-01	Z	MUFG	9.48	9.55	9.30	9.43	0.085	4,978,905	8,203	8.52	10.40
2024-01-31	Z	MUFG	9.46	9.50	9.315	9.35	0.07	4,954,604	5,704	8.65	10.31
2024-01-30	Z	MUFG	9.29	9.31	9.25	9.29	0.055	3,027,068	4,557	8.49	9.50
2024-01-29	Z	MUFG	9.25	9.26	9.20	9.24	0.035	2,456,206	5,716	8.40	9.50