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 (%)
Apr 20, 2010 5.410 5.410 5.410 5.410 0 -0.22(-3.91%)
Apr 13, 2010 5.630 5.630 5.630 5.630 0 +0.14(+2.55%)
Apr 12, 2010 5.540 5.540 5.300 5.490 1,300 +0.40(+7.94%)
Mar 11, 2010 5.086 5.086 5.086 0 -0.03(-0.66%)
Mar 09, 2010 5.120 5.120 5.120 5.120 5,200 -0.04(-0.82%)
Mar 08, 2010 5.157 5.162 5.157 5.162 218,500 -0.03(-0.58%)
Mar 03, 2010 5.192 5.192 5.192 5.192 100,000 +0.19(+3.80%)
Feb 25, 2010 5.003 5.003 5.003 0 -0.01(-0.25%)
Feb 17, 2010 5.015 5.015 5.015 250,000 -0.02(-0.35%)
Feb 05, 2010 5.032 5.032 5.032 0 -0.03(-0.63%)
Feb 04, 2010 5.103 5.103 5.064 5.064 651,800 -0.24(-4.45%)
Feb 03, 2010 5.305 5.305 5.300 5.300 270,000 -0.05(-0.93%)
Feb 02, 2010 5.355 5.355 5.350 5.350 30,000 +0.13(+2.59%)
Feb 01, 2010 5.220 5.220 5.215 5.215 742,000 -0.05(-1.04%)
Jan 27, 2010 5.270 5.270 5.270 5.270 165,500 +0.02(+0.38%)
Jan 26, 2010 5.265 5.265 5.250 5.250 620,000 -0.15(-2.85%)
Jan 25, 2010 5.404 5.410 5.404 5.404 1,092,000 +0.02(+0.45%)
Jan 22, 2010 5.418 5.418 5.380 5.380 1,327,200 +0.04(+0.75%)
Jan 19, 2010 5.340 5.340 5.340 5.340 301,800 +0.21(+4.09%)
Jan 07, 2010 5.130 5.130 5.130 0 +0.12(+2.50%)
Jan 05, 2010 5.005 5.005 5.005 5.005 0 +0.08(+1.52%)
Jan 04, 2010 4.930 4.930 4.930 4.930 200,000 -0.21(-4.18%)
Dec 17, 2009 5.145 5.145 5.145 0 +0.17(+3.42%)
Dec 14, 2009 4.975 4.975 4.975 1,037,600 -0.23(-4.33%)
Dec 10, 2009 5.200 5.200 5.200 5.200 332,000 -0.33(-5.97%)
Dec 03, 2009 5.530 5.530 5.530 5.530 0 -0.02(-0.32%)
Nov 30, 2009 5.548 5.548 5.548 0 +0.50(+9.85%)
Nov 27, 2009 5.050 5.050 5.050 5.050 128 -0.11(-2.18%)
Nov 25, 2009 5.152 5.162 5.162 5.162 50,000 -0.34(-6.14%)
Nov 18, 2009 5.500 5.500 5.500 0 +3.64(+195.70%)
Oct 26, 2009 1.860 1.860 1.860 400,000 -3.25(-63.57%)
Oct 16, 2009 5.105 5.105 5.105 184,600 -0.49(-8.72%)
Oct 13, 2009 5.593 5.593 5.593 0 +0.08(+1.50%)
Oct 08, 2009 5.510 5.510 5.510 5.510 745,800 +0.05(+1.01%)
Oct 06, 2009 5.455 5.455 5.455 5.455 0 +0.07(+1.26%)
Sep 30, 2009 5.387 5.387 5.387 5.387 0 -0.10(-1.88%)
Sep 25, 2009 5.490 5.490 5.490 0 +3.04(+124.08%)
Aug 28, 2009 2.450 2.450 2.450 0 -3.87(-61.25%)
Aug 13, 2009 6.327 6.327 6.322 6.322 100,000 -0.04(-0.59%)
Aug 04, 2009 6.360 6.360 6.360 0 -0.10(-1.55%)
Aug 03, 2009 6.490 6.490 6.455 6.460 900,000 +0.61(+10.43%)
Jul 30, 2009 5.850 5.850 5.850 0 -0.43(-6.85%)
Jun 23, 2009 6.280 6.280 6.280 0 +0.17(+2.70%)
Jun 18, 2009 6.115 6.115 6.115 0 -0.46(-7.00%)
Jun 12, 2009 6.575 6.575 6.575 6.575 0 -0.04(-0.68%)
May 20, 2009 6.620 6.620 6.620 0 +0.17(+2.64%)
May 18, 2009 6.450 6.450 6.450 6.450 0 +0.30(+4.82%)
May 14, 2009 6.154 6.154 6.154 6.154 0 -0.11(-1.70%)
May 13, 2009 6.290 6.290 6.260 6.260 2,000,000 -0.50(-7.46%)
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.