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 30, 2013 6.900 6.900 6.900 0 +0.09(+1.28%)
Apr 29, 2013 6.820 6.822 6.812 6.812 2,000,000 +0.03(+0.48%)
Apr 26, 2013 6.750 6.780 6.750 6.780 1,530,000 +0.08(+1.19%)
Apr 25, 2013 6.697 6.700 6.697 6.700 1,139,700 +0.14(+2.13%)
Apr 24, 2013 6.558 6.560 6.558 6.560 1,520,000 -0.06(-0.91%)
Apr 23, 2013 6.617 6.620 6.615 6.620 1,700,000 +0.09(+1.38%)
Apr 22, 2013 6.530 6.530 6.530 6.530 51,500 -0.09(-1.36%)
Apr 17, 2013 6.620 6.620 6.620 6.620 0 -0.06(-0.90%)
Apr 10, 2013 6.680 6.680 6.680 500,000 +0.34(+5.36%)
Apr 09, 2013 6.335 6.340 6.335 6.340 279,000 -0.25(-3.79%)
Apr 08, 2013 6.700 6.700 6.585 6.590 302,402 +0.58(+9.65%)
Mar 28, 2013 6.010 6.010 6.010 0 +0.09(+1.52%)
Mar 27, 2013 5.915 5.925 5.915 5.920 237,000 -0.08(-1.33%)
Mar 20, 2013 6.000 6.000 6.000 0 -0.03(-0.50%)
Mar 13, 2013 6.030 6.030 6.030 0 +0.11(+1.86%)
Mar 12, 2013 5.930 5.930 5.920 5.920 1,199 -0.02(-0.34%)
Mar 11, 2013 5.925 5.940 5.925 5.940 442,000 +0.25(+4.39%)
Mar 08, 2013 5.690 5.690 5.690 5.690 845,317 +0.03(+0.44%)
Mar 07, 2013 5.730 5.730 5.660 5.665 821,772 -0.18(-3.16%)
Mar 06, 2013 5.850 5.850 5.850 5.850 10,000 +0.44(+8.13%)
Feb 15, 2013 5.410 5.410 5.410 0 -0.24(-4.25%)
Feb 06, 2013 5.650 5.650 5.650 0 -0.11(-1.91%)
Jan 31, 2013 5.760 5.760 5.760 0 +0.44(+8.27%)
Jan 28, 2013 5.320 5.320 5.320 360,000 +0.00(+0.00%)
Jan 24, 2013 5.320 5.320 5.320 0 -0.03(-0.56%)
Jan 16, 2013 5.350 5.350 5.350 0 -0.19(-3.38%)
Jan 03, 2013 5.537 5.537 5.537 5.537 0 +0.85(+18.06%)
Dec 14, 2012 4.690 4.690 4.690 0 +0.08(+1.66%)
Nov 27, 2012 4.613 4.613 4.613 0 +0.08(+1.86%)
Nov 20, 2012 4.529 4.529 4.529 0 +0.06(+1.31%)
Nov 01, 2012 4.470 4.470 4.470 0 -0.24(-5.09%)
Aug 27, 2012 4.710 4.710 4.710 0 +0.11(+2.39%)
Aug 23, 2012 4.600 4.600 4.600 0 -0.15(-3.16%)
Jul 11, 2012 4.750 4.750 4.750 0 +0.12(+2.48%)
Jun 21, 2012 4.635 4.635 4.635 300,000 +0.23(+5.34%)
Jun 07, 2012 4.400 4.400 4.400 0 +0.07(+1.62%)
May 31, 2012 4.330 4.330 4.330 0 +0.15(+3.59%)
May 30, 2012 4.180 4.180 4.180 4.180 150 -0.16(-3.63%)
May 24, 2012 4.338 4.338 4.338 0 -0.01(-0.29%)
May 22, 2012 4.350 4.350 4.350 0 +0.04(+0.93%)
May 16, 2012 4.310 4.310 4.310 0 -0.09(-2.05%)
May 14, 2012 4.400 4.400 4.400 0 -0.06(-1.29%)
May 11, 2012 4.450 4.457 4.450 4.457 83,300 -0.06(-1.38%)
May 10, 2012 4.520 4.520 4.520 4.520 35,000 +0.01(+0.22%)
May 04, 2012 4.510 4.510 4.510 0 -0.11(-2.43%)
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.