Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsubishi Ufj Financial Group Inc (OP: MBFJF )

10.00 +0.20 (+2.04%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.300 5.300 5.193 5.193 2,700 -0.20(-3.64%)
Feb 25, 2021 5.389 5.389 5.389 5.389 767 -0.08(-1.48%)
Feb 23, 2021 5.470 5.470 5.470 0 -0.00(-0.04%)
Feb 22, 2021 5.472 5.472 5.472 5.472 201 +0.24(+4.53%)
Feb 19, 2021 5.350 5.380 5.235 5.235 3,400 +0.07(+1.26%)
Feb 18, 2021 5.210 5.210 5.070 5.170 1,233 -0.22(-4.08%)
Feb 17, 2021 5.390 5.390 5.390 29 +0.00(+0.00%)
Feb 16, 2021 5.390 5.390 5.390 5.390 100 +0.21(+4.05%)
Feb 12, 2021 5.128 5.180 5.128 5.180 3,300 +0.38(+7.92%)
Feb 11, 2021 4.807 5.050 4.800 4.800 6,310 -0.29(-5.70%)
Feb 10, 2021 5.090 5.090 5.090 5.090 10,554 +0.07(+1.39%)
Feb 09, 2021 5.052 5.080 4.940 5.020 2,260 +0.20(+4.15%)
Feb 08, 2021 4.820 4.820 4.820 22 +0.00(+0.00%)
Feb 05, 2021 4.850 4.850 4.750 4.820 1,600 +0.08(+1.77%)
Feb 04, 2021 4.736 4.736 4.736 4.736 149 -0.02(-0.40%)
Feb 03, 2021 4.618 4.755 4.590 4.755 50,382 +0.05(+1.17%)
Feb 02, 2021 4.430 4.700 4.430 4.700 5,515 +0.07(+1.42%)
Feb 01, 2021 4.634 4.634 4.634 4.634 1,266 +0.23(+5.32%)
Jan 29, 2021 4.595 4.595 4.400 4.400 5,100 -0.10(-2.22%)
Jan 28, 2021 4.590 4.590 4.500 4.500 1,400 -0.25(-5.30%)
Jan 27, 2021 4.752 4.752 4.752 20 +0.00(+0.00%)
Jan 26, 2021 4.752 4.752 4.752 4.752 400,762 +0.22(+4.90%)
Jan 25, 2021 4.488 4.720 4.460 4.530 5,675 -0.23(-4.93%)
Jan 21, 2021 4.765 4.765 4.765 0 +0.15(+3.36%)
Jan 20, 2021 4.860 4.860 4.610 4.610 93,783 -0.24(-4.95%)
Jan 19, 2021 4.800 4.872 4.800 4.850 8,650 +0.02(+0.41%)
Jan 15, 2021 4.830 4.830 4.830 4.830 7,400 -0.13(-2.62%)
Jan 14, 2021 4.900 4.960 4.855 4.960 1,550 +0.36(+7.83%)
Jan 12, 2021 4.600 4.600 4.600 0 +0.00(+0.00%)
Jan 11, 2021 4.765 4.765 4.600 4.600 7,608 -0.09(-1.92%)
Jan 08, 2021 4.739 4.739 4.655 4.690 1,900 -0.07(-1.47%)
Jan 07, 2021 4.706 4.760 4.706 4.760 4,275 +0.37(+8.43%)
Jan 06, 2021 4.390 4.450 4.390 4.390 1,150 +0.03(+0.69%)
Jan 05, 2021 4.396 4.396 4.360 4.360 1,301 -0.11(-2.41%)
Jan 04, 2021 4.480 4.480 4.468 4.468 15,056 +0.07(+1.53%)
Dec 31, 2020 4.400 4.400 4.400 4,365 +0.09(+2.09%)
Dec 30, 2020 4.362 4.362 4.310 4.310 4,365 -0.09(-2.05%)
Dec 29, 2020 4.353 4.400 4.353 4.400 280 +0.05(+1.15%)
Dec 28, 2020 4.306 4.488 4.280 4.350 9,982 -0.06(-1.36%)
Dec 24, 2020 4.410 4.480 4.410 4.410 1,300 +0.07(+1.61%)
Dec 23, 2020 4.420 4.420 4.340 4.340 1,736 +0.09(+2.12%)
Dec 22, 2020 4.276 4.484 4.250 4.250 3,509 -0.07(-1.62%)
Dec 21, 2020 4.300 4.320 4.300 4.320 1,130 +0.02(+0.35%)
Dec 18, 2020 4.305 4.305 4.305 4.305 6,300 -0.02(-0.35%)
Dec 16, 2020 4.320 4.320 4.320 0 +0.00(+0.00%)
Dec 15, 2020 4.222 4.369 4.180 4.320 6,191 -0.07(-1.68%)
Dec 14, 2020 4.394 4.394 4.394 4.394 1,756 +0.10(+2.31%)
Dec 11, 2020 4.357 4.420 4.295 4.295 8,100 +0.08(+1.78%)
Dec 10, 2020 4.124 4.220 4.124 4.220 232,676 -0.13(-2.99%)
Dec 09, 2020 4.345 4.350 4.345 4.350 17,712 +0.05(+1.16%)
Dec 08, 2020 4.325 4.325 4.250 4.300 4,794 +0.05(+1.18%)
Dec 07, 2020 4.205 4.250 4.180 4.250 53,607 -0.05(-1.16%)
Dec 04, 2020 4.250 4.390 4.210 4.300 99,200 +0.06(+1.42%)
Dec 03, 2020 4.210 4.340 4.210 4.240 14,242 +0.01(+0.24%)
Dec 02, 2020 4.490 4.490 4.230 4.230 782 -0.05(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.