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, 2021 5.430 5.430 5.350 5.350 185,600 -0.08(-1.38%)
Apr 29, 2021 5.390 5.390 5.425 132,025 +0.04(+0.65%)
Apr 28, 2021 5.275 5.400 5.210 5.390 140,135 +0.04(+0.75%)
Apr 27, 2021 5.340 5.350 5.340 5.350 50,000 +0.05(+0.94%)
Apr 26, 2021 5.370 5.370 5.300 5.300 84,154 -0.04(-0.84%)
Apr 23, 2021 5.370 5.370 5.345 5.345 156,100 +0.07(+1.33%)
Apr 22, 2021 5.275 5.275 5.275 5.275 199 -0.04(-0.85%)
Apr 21, 2021 5.310 5.320 5.310 5.320 30,000 +0.06(+1.14%)
Apr 20, 2021 5.470 5.470 5.260 5.260 500 -0.21(-3.80%)
Apr 19, 2021 5.468 5.468 5.468 1 +0.00(+0.00%)
Apr 16, 2021 5.468 5.468 5.468 5.468 246,400 +0.15(+2.73%)
Apr 15, 2021 5.322 5.322 5.322 5.322 100 +0.06(+1.18%)
Apr 13, 2021 5.260 5.260 5.260 0 -0.10(-1.77%)
Apr 12, 2021 5.355 5.355 5.355 5.355 669 -0.06(-1.18%)
Apr 09, 2021 5.419 5.419 5.419 2 +0.00(+0.00%)
Apr 06, 2021 5.419 5.419 5.419 0 -0.07(-1.33%)
Apr 01, 2021 5.492 5.492 5.492 0 +0.14(+2.65%)
Mar 31, 2021 5.350 5.350 5.350 5.350 636 -0.42(-7.20%)
Mar 30, 2021 5.765 5.765 5.765 20 +0.00(+0.00%)
Mar 26, 2021 5.765 5.765 5.765 0 +0.00(+0.00%)
Mar 25, 2021 5.760 5.765 5.670 5.765 31,000 +0.34(+6.37%)
Mar 24, 2021 5.420 5.420 5.420 5.420 241 -0.55(-9.21%)
Mar 23, 2021 5.970 5.970 5.970 5.970 225 -0.08(-1.24%)
Mar 19, 2021 6.045 6.045 6.045 0 +0.14(+2.46%)
Mar 18, 2021 5.816 5.900 5.816 5.900 1,104 +0.24(+4.15%)
Mar 16, 2021 5.665 5.665 5.665 0 +0.26(+4.91%)
Mar 15, 2021 5.400 5.400 5.400 20 +0.00(+0.00%)
Mar 11, 2021 5.400 5.400 5.400 0 +0.05(+0.93%)
Mar 10, 2021 5.460 5.460 5.330 5.350 30,100 +0.07(+1.33%)
Mar 08, 2021 5.280 5.280 5.280 0 +0.00(+0.00%)
Mar 05, 2021 5.325 5.325 5.100 5.280 408,200 -0.07(-1.31%)
Mar 02, 2021 5.350 5.350 5.350 0 -0.04(-0.80%)
Mar 01, 2021 5.275 5.393 5.275 5.393 1,621 +0.20(+3.85%)
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%)
Dec 01, 2020 4.220 4.280 4.220 4.280 4,656 -0.22(-4.89%)
Nov 30, 2020 4.500 4.500 4.500 60 +0.00(+0.00%)
Nov 24, 2020 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 23, 2020 4.500 4.500 4.500 50 +0.00(+0.00%)
Nov 19, 2020 4.500 4.500 4.500 0 +0.03(+0.67%)
Nov 18, 2020 4.440 4.470 4.400 4.470 2,778 -0.17(-3.66%)
Nov 17, 2020 4.720 4.720 4.610 4.640 1,404 +0.29(+6.67%)
Nov 16, 2020 4.400 4.400 4.310 4.350 3,196 +0.13(+3.08%)
Nov 13, 2020 4.170 4.270 4.130 4.220 16,100 -0.07(-1.63%)
Nov 12, 2020 4.400 4.400 4.290 4.290 1,414 +0.11(+2.51%)
Nov 10, 2020 4.185 4.185 4.185 0 +0.02(+0.60%)
Nov 09, 2020 3.990 4.160 3.990 4.160 2,042 +0.08(+1.96%)
Nov 06, 2020 4.210 4.210 4.080 4.080 5,000 +0.10(+2.51%)
Nov 03, 2020 3.980 3.980 3.980 0 -0.18(-4.33%)
Nov 02, 2020 4.040 4.160 3.920 4.160 26,516 +0.27(+6.94%)
Oct 30, 2020 3.890 3.890 3.890 3.890 200 -0.01(-0.38%)
Oct 29, 2020 3.915 3.915 3.905 3.905 12,800 +0.05(+1.43%)
Oct 28, 2020 3.790 3.850 3.790 3.850 1,480 -0.35(-8.33%)
Oct 27, 2020 4.200 4.200 4.200 6 +0.00(+0.00%)
Oct 23, 2020 4.200 4.200 4.200 0 +0.11(+2.69%)
Oct 21, 2020 4.090 4.090 4.090 0 +0.21(+5.41%)
Oct 16, 2020 3.880 3.880 3.880 0 -0.20(-4.90%)
Oct 15, 2020 4.080 4.080 4.080 4.080 100 -0.06(-1.45%)
Oct 14, 2020 4.140 4.140 4.140 4.140 890 +0.02(+0.49%)
Oct 12, 2020 4.120 4.120 4.120 0 -0.04(-0.96%)
Oct 09, 2020 4.200 4.200 4.160 4.160 1,600 +0.05(+1.24%)
Oct 08, 2020 4.109 4.109 4.109 235,238 +0.00(+0.00%)
Oct 07, 2020 4.050 4.050 4.109 6,300 +0.06(+1.46%)
Oct 06, 2020 4.050 4.050 4.050 4.050 15,721 -0.02(-0.47%)
Oct 05, 2020 3.990 3.990 4.069 38,784 +0.08(+1.98%)
Oct 02, 2020 3.990 3.990 3.870 3.990 1,700 +0.05(+1.27%)
Sep 30, 2020 3.940 3.940 3.940 0 -0.07(-1.75%)
Sep 29, 2020 4.010 4.125 4.010 4.010 492 -0.33(-7.60%)
Sep 28, 2020 4.340 4.340 4.340 4.340 100 +0.18(+4.33%)
Sep 25, 2020 4.160 4.160 4.160 4.160 100 +0.03(+0.73%)
Sep 24, 2020 4.150 4.150 4.130 4.130 1,200 -0.02(-0.48%)
Sep 22, 2020 4.150 4.150 4.150 0 -0.10(-2.35%)
Sep 18, 2020 4.250 4.250 4.250 0 +0.00(+0.00%)
Sep 17, 2020 4.250 4.250 4.250 24 +0.00(+0.00%)
Sep 16, 2020 4.210 4.330 4.210 4.250 52,024 +0.25(+6.25%)
Sep 09, 2020 4.000 4.000 4.000 0 -0.14(-3.38%)
Sep 08, 2020 4.200 4.230 4.110 4.140 5,711 +0.07(+1.85%)
Sep 04, 2020 4.195 4.195 4.060 4.065 15,400 +0.05(+1.26%)
Sep 03, 2020 4.290 4.290 4.014 4.014 3,413 -0.21(-4.87%)
Sep 02, 2020 4.300 4.330 4.220 4.220 21,156 +0.02(+0.48%)
Sep 01, 2020 4.300 4.300 4.170 4.200 14,608 -0.11(-2.55%)
Aug 31, 2020 4.180 4.310 4.180 4.310 33,484 +0.27(+6.68%)
Aug 28, 2020 4.040 4.040 4.040 4.040 100 +0.06(+1.51%)
Aug 27, 2020 3.980 3.980 3.980 3.980 201 -0.28(-6.57%)
Aug 26, 2020 4.260 4.260 4.260 4.260 11,800 +0.16(+3.90%)
Aug 25, 2020 4.100 4.100 4.100 4.100 142 +0.16(+4.06%)
Aug 24, 2020 3.940 3.940 3.940 1,300 +0.00(+0.00%)
Aug 21, 2020 3.940 3.940 3.940 50,000 +0.00(+0.00%)
Aug 20, 2020 3.940 3.940 3.940 100,000 +0.00(+0.00%)
Aug 14, 2020 3.940 3.940 3.940 3.940 100 +0.00(+0.00%)
Aug 11, 2020 3.940 3.940 3.940 0 +0.06(+1.55%)
Aug 10, 2020 3.880 3.880 3.880 79 +0.00(+0.00%)
Aug 07, 2020 3.880 3.880 3.880 70 +0.00(+0.00%)
Aug 05, 2020 3.880 3.880 3.880 0 +0.18(+4.86%)
Aug 04, 2020 3.700 3.700 3.700 54 +0.00(+0.00%)
Aug 03, 2020 3.700 3.700 3.700 3.700 21,519 +0.05(+1.37%)
Jul 31, 2020 3.620 3.650 3.620 3.650 5,800 -0.28(-7.18%)
Jul 29, 2020 3.932 3.932 3.932 0 -0.07(-1.70%)
Jul 27, 2020 4.000 4.000 4.000 0 +0.18(+4.71%)
Jul 24, 2020 3.720 3.820 3.720 3.820 1,600 -0.06(-1.55%)
Jul 23, 2020 3.970 3.970 3.880 3.880 4,374 -0.09(-2.24%)
Jul 22, 2020 3.969 3.969 3.969 5,100 +0.00(+0.00%)
Jul 15, 2020 3.969 3.969 3.969 0 +0.02(+0.48%)
Jul 14, 2020 3.840 3.950 3.840 3.950 586 +0.05(+1.28%)
Jul 13, 2020 3.900 3.900 3.900 44 +0.00(+0.00%)
Jul 08, 2020 3.900 3.900 3.900 0 -0.06(-1.64%)
Jul 07, 2020 3.875 3.875 3.965 57,827 +0.09(+2.32%)
Jul 06, 2020 3.875 3.875 3.875 3.875 5,400 -0.03(-0.82%)
Jul 02, 2020 3.907 3.907 3.907 27,500 +0.00(+0.00%)
Jun 30, 2020 3.907 3.907 3.907 0 -0.03(-0.84%)
Jun 25, 2020 3.940 3.940 3.940 0 -0.15(-3.76%)
Jun 24, 2020 4.270 4.270 4.094 1,900 -0.18(-4.12%)
Jun 23, 2020 4.270 4.270 4.270 4.270 315 +0.23(+5.63%)
Jun 22, 2020 4.043 4.043 4.043 4.043 2,207 -0.06(-1.45%)
Jun 19, 2020 3.980 3.980 4.102 13,800 +0.12(+3.07%)
Jun 17, 2020 3.980 3.980 3.980 0 -0.18(-4.21%)
Jun 16, 2020 4.040 4.155 4.040 4.155 34,500 +0.23(+5.73%)
Jun 15, 2020 4.140 4.140 3.850 3.930 3,268 -0.12(-3.08%)
Jun 12, 2020 4.020 4.055 4.020 4.055 24,000 -0.11(-2.52%)
Jun 11, 2020 4.160 4.160 4.160 4.160 48,959 -0.21(-4.81%)
Jun 10, 2020 4.435 4.435 4.370 3,100 -0.06(-1.46%)
Jun 09, 2020 4.280 4.280 4.435 271,800 +0.15(+3.62%)
Jun 08, 2020 4.280 4.280 4.280 325,000 +0.00(+0.00%)
Jun 05, 2020 4.320 4.320 4.100 4.280 67,000 +0.15(+3.55%)
Jun 04, 2020 4.133 4.133 4.133 4.133 428,290 -0.06(-1.36%)
Jun 03, 2020 4.190 4.190 4.190 294,000 +0.00(+0.00%)
Jun 01, 2020 4.190 4.190 4.190 0 +0.08(+1.95%)
May 29, 2020 4.110 4.110 4.110 75,011 +0.00(+0.00%)
May 28, 2020 4.110 4.110 4.110 4.110 50,734 +0.28(+7.31%)
May 26, 2020 3.830 3.830 3.830 0 +0.00(+0.04%)
May 22, 2020 3.840 3.840 3.829 2,500 -0.01(-0.30%)
May 21, 2020 3.840 3.840 3.840 15 +0.00(+0.00%)
May 20, 2020 3.880 3.880 3.840 3.840 1,300 -0.20(-4.95%)
May 19, 2020 4.040 4.040 4.040 4.040 27,910 +0.15(+3.73%)
May 18, 2020 3.895 3.895 3.895 10 +0.00(+0.00%)
May 13, 2020 3.895 3.895 3.895 0 -0.04(-1.03%)
May 08, 2020 3.935 3.935 3.935 0 -0.06(-1.62%)
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.