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 24, 2018 6.880 6.880 6.880 0 +0.14(+2.08%)
Apr 23, 2018 6.740 6.740 6.740 6.740 161,000 +0.23(+3.53%)
Apr 18, 2018 6.510 6.510 6.510 0 +0.02(+0.31%)
Apr 17, 2018 6.490 6.490 6.490 6.490 498 -0.16(-2.41%)
Mar 26, 2018 6.650 6.650 6.650 0 +0.05(+0.76%)
Mar 20, 2018 6.600 6.600 6.600 0 -0.42(-5.98%)
Mar 13, 2018 7.020 7.020 7.020 0 +0.04(+0.57%)
Mar 12, 2018 6.980 6.980 6.980 6.980 200 +0.03(+0.43%)
Mar 05, 2018 6.950 6.950 6.950 0 +0.07(+1.02%)
Mar 02, 2018 6.845 6.880 6.845 6.880 150,000 -0.28(-3.85%)
Feb 28, 2018 7.156 7.156 7.156 0 +0.04(+0.50%)
Feb 26, 2018 7.120 7.120 7.120 0 -0.18(-2.47%)
Feb 23, 2018 7.300 7.300 7.300 7.300 1,963 +0.08(+1.11%)
Feb 22, 2018 7.220 7.220 7.220 7.220 211,104 -0.03(-0.41%)
Feb 14, 2018 7.250 7.250 7.250 0 +0.10(+1.40%)
Feb 13, 2018 7.150 7.150 7.150 7.150 165,800 -0.09(-1.21%)
Feb 12, 2018 7.237 7.237 7.237 7.237 66,000 +0.14(+1.97%)
Feb 09, 2018 7.098 7.098 7.098 7.098 50,100 -0.10(-1.42%)
Feb 08, 2018 7.200 7.200 7.200 7.200 500 -0.02(-0.28%)
Feb 07, 2018 7.350 7.350 7.220 7.220 234,420 -0.67(-8.49%)
Feb 01, 2018 7.890 7.890 7.890 0 +0.10(+1.28%)
Jan 30, 2018 7.790 7.790 7.790 0 -0.04(-0.51%)
Jan 26, 2018 7.830 7.830 7.830 101,000 -0.05(-0.63%)
Jan 25, 2018 7.920 7.920 7.880 7.880 7,600 -0.05(-0.63%)
Jan 24, 2018 7.925 7.930 7.925 7.930 720,000 +0.05(+0.63%)
Jan 19, 2018 7.880 7.880 7.880 0 -0.24(-2.96%)
Jan 17, 2018 8.120 8.120 8.120 0 +0.04(+0.50%)
Jan 16, 2018 8.120 8.140 8.080 8.080 572,379 +0.18(+2.31%)
Jan 11, 2018 7.897 7.897 7.897 0 +0.25(+3.24%)
Jan 09, 2018 7.650 7.650 7.650 180,000 -0.05(-0.65%)
Jan 08, 2018 7.700 7.705 7.700 7.700 120,000 +0.15(+1.92%)
Jan 04, 2018 7.555 7.555 7.555 37,995 +0.29(+4.06%)
Dec 21, 2017 7.260 7.260 7.260 0 -0.21(-2.81%)
Dec 20, 2017 7.470 7.470 7.470 7.470 9,139 +0.12(+1.63%)
Dec 19, 2017 7.350 7.350 7.350 7.350 88,322 +0.05(+0.68%)
Dec 18, 2017 7.408 7.408 7.300 7.300 387,100 +0.02(+0.34%)
Dec 13, 2017 7.275 7.275 7.275 0 +0.17(+2.39%)
Dec 05, 2017 7.105 7.105 7.105 100,000 +0.03(+0.42%)
Nov 29, 2017 7.075 7.075 7.075 0 +0.29(+4.20%)
Nov 28, 2017 6.940 6.940 6.790 6.790 1,060,203 -0.06(-0.88%)
Nov 27, 2017 6.850 6.850 6.850 6.850 298,708 +0.02(+0.29%)
Nov 22, 2017 6.830 6.830 6.830 0 +0.46(+7.14%)
Nov 09, 2017 6.375 6.375 6.375 0 -0.51(-7.41%)
Oct 30, 2017 6.885 6.885 6.885 77,300 +0.35(+5.36%)
Oct 17, 2017 6.535 6.535 6.535 0 +0.12(+1.95%)
Oct 11, 2017 6.410 6.410 6.410 0 -0.10(-1.61%)
Oct 06, 2017 6.515 6.515 6.515 0 +0.08(+1.24%)
Oct 02, 2017 6.435 6.435 6.435 0 -0.02(-0.31%)
Sep 29, 2017 6.580 6.580 6.455 6.455 20,100 +0.01(+0.23%)
Sep 19, 2017 6.440 6.440 6.440 0 +0.22(+3.54%)
Sep 12, 2017 6.220 6.220 6.220 0 +0.27(+4.54%)
Aug 28, 2017 5.950 5.950 5.950 5,100 -0.02(-0.34%)
Aug 24, 2017 5.970 5.970 5.970 0 -0.14(-2.21%)
Aug 23, 2017 6.105 6.105 6.105 6.105 200,000 -0.02(-0.33%)
Aug 21, 2017 6.125 6.125 6.125 50,000 -0.19(-2.97%)
Aug 15, 2017 6.312 6.312 6.312 0 +0.10(+1.65%)
Aug 11, 2017 6.210 6.210 6.210 439,400 +0.05(+0.81%)
Aug 10, 2017 6.190 6.190 6.160 6.160 221,321 -0.09(-1.44%)
Jul 28, 2017 6.250 6.250 6.250 0 -0.14(-2.27%)
Jul 25, 2017 6.395 6.395 6.395 0 +0.04(+0.63%)
Jul 24, 2017 6.355 6.355 6.355 6.355 150,000 -0.00(-0.08%)
Jul 18, 2017 6.360 6.360 6.360 0 -0.13(-1.97%)
Jul 13, 2017 6.487 6.487 6.487 100,000 -0.09(-1.41%)
Jul 10, 2017 6.580 6.580 6.580 0 -0.24(-3.52%)
Jul 03, 2017 6.820 6.820 6.820 0 +0.19(+2.87%)
Jun 29, 2017 6.630 6.630 6.630 80,000 +0.09(+1.38%)
Jun 27, 2017 6.540 6.540 6.540 80,000 -0.01(-0.11%)
Jun 26, 2017 6.548 6.548 6.548 6.548 67,000 -0.05(-0.83%)
Jun 20, 2017 6.603 6.603 6.603 0 +0.00(+0.04%)
Jun 07, 2017 6.600 6.600 6.600 0 +0.16(+2.48%)
Jun 06, 2017 6.440 6.440 6.440 6.440 1,000 +0.13(+2.06%)
May 22, 2017 6.310 6.310 6.310 30,000 +0.12(+1.94%)
May 17, 2017 6.190 6.190 6.190 0 -0.13(-2.10%)
May 16, 2017 6.322 6.322 6.322 6.322 200,000 -0.11(-1.67%)
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.