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 )

9.800 UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EDT, May 22, 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, 2015 6.850 6.850 6.850 6.850 205,300 -0.28(-3.93%)
Apr 29, 2015 7.130 7.130 7.130 7.130 250,000 -0.07(-0.97%)
Apr 28, 2015 7.200 7.200 7.200 7.200 121,000 +0.01(+0.07%)
Apr 27, 2015 7.195 7.195 7.195 7.195 1,000 -0.03(-0.35%)
Apr 24, 2015 7.213 7.220 7.213 7.220 140,025 -0.17(-2.30%)
Apr 22, 2015 7.390 7.390 7.390 0 +0.23(+3.21%)
Apr 21, 2015 7.168 7.168 6.970 7.160 585,253 +0.39(+5.76%)
Apr 16, 2015 6.770 6.770 6.770 0 +0.16(+2.50%)
Apr 15, 2015 6.400 6.605 6.400 6.605 442,800 +0.15(+2.24%)
Apr 13, 2015 6.460 6.460 6.460 40,000 -0.13(-2.01%)
Apr 08, 2015 6.592 6.592 6.592 0 +0.29(+4.64%)
Apr 01, 2015 6.300 6.300 6.300 0 +0.06(+1.04%)
Mar 31, 2015 6.225 6.235 6.225 6.235 17,800 -0.12(-1.97%)
Mar 30, 2015 6.355 6.360 6.355 6.360 201,800 -0.26(-3.93%)
Mar 19, 2015 6.620 6.620 6.620 0 +0.07(+1.07%)
Mar 18, 2015 6.550 6.550 6.550 6.550 100 +0.06(+1.00%)
Mar 17, 2015 6.485 6.485 6.485 6.485 375,000 +0.31(+4.94%)
Mar 10, 2015 6.180 6.180 6.180 13 -0.31(-4.80%)
Mar 09, 2015 6.492 6.492 6.492 6.492 65,000 -0.02(-0.36%)
Feb 27, 2015 6.515 6.515 6.515 0 -0.08(-1.29%)
Feb 26, 2015 6.600 6.600 6.600 6.600 30,019 +0.23(+3.69%)
Feb 24, 2015 6.365 6.365 6.365 0 -0.01(-0.24%)
Feb 23, 2015 6.375 6.380 6.375 6.380 346,000 -0.12(-1.85%)
Feb 20, 2015 6.495 6.500 6.495 6.500 70,000 +0.04(+0.62%)
Feb 19, 2015 6.460 6.460 6.460 6.460 280,201 +0.15(+2.38%)
Feb 18, 2015 6.310 6.310 6.310 6.310 30,000 +0.21(+3.44%)
Feb 17, 2015 6.080 6.100 6.090 6.100 223,000 +0.23(+3.92%)
Feb 12, 2015 5.870 5.870 5.870 0 +0.09(+1.65%)
Feb 11, 2015 5.640 5.775 5.640 5.775 186,845 +0.06(+1.05%)
Feb 09, 2015 5.715 5.715 5.715 0 +0.12(+2.24%)
Feb 04, 2015 5.590 5.590 5.590 0 +0.17(+3.14%)
Feb 03, 2015 5.397 5.420 5.397 5.420 615,000 +0.06(+1.12%)
Jan 28, 2015 5.360 5.360 5.360 5.360 425,000 -0.04(-0.74%)
Jan 27, 2015 5.390 5.400 5.390 5.400 94,000 +0.15(+2.86%)
Jan 22, 2015 5.250 5.250 5.250 0 +0.05(+0.96%)
Jan 21, 2015 5.250 5.305 5.200 5.200 4,321,121 -0.12(-2.26%)
Jan 20, 2015 5.308 5.320 5.308 5.320 750,000 -0.31(-5.51%)
Jan 12, 2015 5.630 5.630 5.630 0 +0.34(+6.43%)
Jan 08, 2015 5.290 5.290 5.290 0 -0.25(-4.43%)
Dec 30, 2014 5.535 5.535 5.535 0 +0.01(+0.18%)
Dec 29, 2014 5.525 5.525 5.525 5.525 420,382 +0.14(+2.50%)
Dec 16, 2014 5.390 5.390 5.390 0 -0.30(-5.27%)
Dec 11, 2014 5.690 5.690 5.690 0 +0.07(+1.25%)
Dec 04, 2014 5.620 5.620 5.620 0 -0.04(-0.71%)
Dec 02, 2014 5.660 5.660 5.660 0 -0.11(-1.89%)
Nov 21, 2014 5.769 5.769 5.769 0 +0.06(+1.03%)
Nov 17, 2014 5.710 5.710 5.710 0 -0.10(-1.72%)
Nov 14, 2014 5.550 5.810 5.550 5.810 1,866,979 +0.25(+4.59%)
Nov 13, 2014 5.550 5.555 5.550 5.555 284,000 +0.05(+1.00%)
Nov 04, 2014 5.500 5.500 5.500 0 +0.06(+1.15%)
Oct 10, 2014 5.438 5.438 5.438 0 -0.04(-0.78%)
Oct 07, 2014 5.480 5.480 5.480 0 -0.28(-4.82%)
Sep 26, 2014 5.758 5.758 5.758 2,600 -0.12(-2.00%)
Sep 22, 2014 5.875 5.875 5.875 0 +0.08(+1.29%)
Sep 15, 2014 5.800 5.800 5.800 0 +0.04(+0.78%)
Sep 12, 2014 5.755 5.755 5.755 5.755 18,000 +0.11(+1.86%)
Sep 09, 2014 5.650 5.650 5.650 0 -0.14(-2.50%)
Sep 08, 2014 5.790 5.795 5.790 5.795 140,000 -0.01(-0.26%)
Sep 04, 2014 5.810 5.810 5.810 0 -0.08(-1.27%)
Sep 03, 2014 5.910 5.880 5.885 830,000 +0.15(+2.61%)
Aug 15, 2014 5.735 5.735 5.735 108,000 -0.02(-0.35%)
Aug 07, 2014 5.755 5.755 5.755 0 -0.04(-0.78%)
Aug 06, 2014 5.800 5.800 5.800 5.800 500 -0.20(-3.33%)
Aug 01, 2014 6.000 6.000 6.000 6.000 0 +0.04(+0.59%)
Jul 28, 2014 5.965 5.965 5.965 0 +0.17(+2.84%)
Jul 25, 2014 5.800 5.800 5.800 5.800 2,520 -0.08(-1.36%)
Jul 23, 2014 5.880 5.880 5.880 5.880 201 -0.07(-1.09%)
Jul 11, 2014 5.945 5.945 5.945 0 -0.13(-2.14%)
Jul 09, 2014 6.075 6.075 6.075 0 -0.10(-1.70%)
Jul 07, 2014 6.180 6.180 6.180 0 +0.19(+3.17%)
Jun 26, 2014 5.990 5.990 5.990 0 +0.05(+0.84%)
Jun 18, 2014 5.940 5.940 5.940 0 -0.01(-0.17%)
Jun 09, 2014 5.950 5.950 5.950 0 +0.02(+0.37%)
Jun 05, 2014 5.928 5.928 5.928 5.928 0 +0.24(+4.18%)
Jun 03, 2014 5.690 5.690 5.690 5.690 0 -0.07(-1.22%)
May 30, 2014 5.760 5.760 5.760 5.760 0 +0.22(+3.97%)
May 27, 2014 5.540 5.540 5.540 0 +0.06(+1.03%)
May 21, 2014 5.484 5.484 5.484 0 +0.14(+2.69%)
May 19, 2014 5.340 5.340 5.340 5.340 223,916 -0.21(-3.87%)
May 12, 2014 5.555 5.555 5.555 5.555 0 +0.11(+2.11%)
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.