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 27, 2022 5.700 6 -0.05(-0.87%)
Apr 26, 2022 5.667 5.750 5.667 5.750 2,138 +0.00(+0.00%)
Apr 25, 2022 5.750 5.750 5.750 5.750 42,000 -0.04(-0.69%)
Apr 22, 2022 5.822 5.822 5.790 5.790 362 -0.27(-4.46%)
Apr 21, 2022 6.106 6.106 6.060 6.060 1,290 -0.04(-0.66%)
Apr 20, 2022 5.980 6.128 5.980 6.100 722 +0.22(+3.74%)
Apr 14, 2022 5.880 0 -0.09(-1.51%)
Apr 12, 2022 5.970 0 -0.10(-1.65%)
Apr 05, 2022 6.070 0 -0.01(-0.16%)
Mar 31, 2022 6.080 0 -0.60(-8.98%)
Mar 23, 2022 6.680 0 -0.18(-2.55%)
Mar 22, 2022 6.855 6.855 6.855 6.855 600,305 +0.42(+6.53%)
Mar 18, 2022 6.435 0 +0.49(+8.33%)
Mar 10, 2022 5.940 400,000 +0.14(+2.41%)
Mar 09, 2022 5.800 5.800 5.800 5.800 158 -0.53(-8.31%)
Feb 28, 2022 6.326 0 +0.24(+3.88%)
Feb 25, 2022 6.090 6.090 6.090 6.090 15,100 -0.41(-6.31%)
Feb 23, 2022 6.500 0 +0.01(+0.15%)
Feb 11, 2022 6.490 15 +0.02(+0.31%)
Feb 10, 2022 6.470 6.470 6.470 6.470 1,000 +0.16(+2.54%)
Feb 08, 2022 6.310 0 +0.03(+0.48%)
Feb 03, 2022 6.280 0 -0.02(-0.32%)
Feb 01, 2022 6.300 4,410 +0.22(+3.62%)
Jan 31, 2022 6.124 6.124 6.080 6.080 632 +0.01(+0.16%)
Jan 28, 2022 5.902 6.157 5.902 6.070 2,130 +0.09(+1.51%)
Jan 27, 2022 5.980 5.980 5.956 5.980 934 +0.01(+0.17%)
Jan 25, 2022 5.970 30 -0.11(-1.81%)
Jan 18, 2022 6.080 0 -0.22(-3.49%)
Jan 13, 2022 6.300 0 +0.30(+5.00%)
Jan 11, 2022 6.000 0 +0.41(+7.33%)
Jan 06, 2022 5.590 5.590 5.590 0 -0.02(-0.35%)
Jan 04, 2022 5.610 5.610 5.610 0 +0.12(+2.19%)
Jan 03, 2022 5.575 5.590 5.490 5.490 9,890 +0.05(+0.92%)
Dec 31, 2021 5.440 5.440 5.440 5.440 3,767 +0.15(+2.84%)
Dec 29, 2021 5.290 5.290 5.290 0 -0.05(-0.94%)
Dec 23, 2021 5.340 5.340 5.340 0 -0.26(-4.61%)
Dec 22, 2021 5.598 5.598 5.598 5.598 5,565 +0.25(+4.67%)
Dec 21, 2021 5.348 5.348 5.348 5.348 2,396 -0.13(-2.41%)
Dec 20, 2021 5.598 5.598 5.480 5.480 2,770 -0.26(-4.53%)
Dec 17, 2021 5.710 5.740 5.700 5.740 2,976 +0.18(+3.24%)
Dec 15, 2021 5.560 5.560 5.560 0 +0.09(+1.65%)
Dec 13, 2021 5.470 5.470 5.470 22 -0.25(-4.37%)
Dec 09, 2021 5.720 5.720 5.720 1 +0.22(+4.00%)
Dec 07, 2021 5.500 5.500 5.500 0 +0.06(+1.10%)
Dec 02, 2021 5.440 5.440 5.440 0 +0.11(+2.06%)
Nov 24, 2021 5.330 5.330 5.330 127,490 -0.22(-3.91%)
Nov 19, 2021 5.547 5.547 5.547 0 -0.07(-1.31%)
Nov 11, 2021 5.620 5.620 5.620 0 -0.17(-2.94%)
Oct 18, 2021 5.790 5.790 5.790 0 +0.09(+1.61%)
Oct 13, 2021 5.698 5.698 5.698 0 -0.09(-1.59%)
Oct 12, 2021 5.731 5.790 5.731 5.790 252 +0.04(+0.70%)
Oct 11, 2021 5.750 5.750 5.750 5.750 300 +0.00(+0.00%)
Oct 06, 2021 5.750 5.750 5.750 0 -0.15(-2.54%)
Sep 30, 2021 5.900 5.900 5.900 2 +0.13(+2.25%)
Sep 13, 2021 5.770 5.770 5.770 30 -0.10(-1.70%)
Sep 09, 2021 5.870 5.870 5.870 12,982 +0.26(+4.63%)
Sep 03, 2021 5.610 5.610 5.610 15,000 +0.37(+7.06%)
Aug 31, 2021 5.240 5.240 5.240 0 -0.24(-4.46%)
Aug 16, 2021 5.485 5.485 5.485 0 +0.24(+4.48%)
Aug 10, 2021 5.250 5.250 5.250 0 -0.16(-3.00%)
Aug 09, 2021 5.412 5.412 5.412 5.412 50,000 +0.22(+4.27%)
Aug 06, 2021 5.191 5.191 5.191 5.191 12,166 -0.15(-2.79%)
Jul 27, 2021 5.340 5.340 5.340 0 +0.05(+0.95%)
Jul 23, 2021 5.290 5.290 5.290 0 +0.11(+2.12%)
Jul 19, 2021 5.180 5.180 5.180 77 -0.21(-3.81%)
Jul 16, 2021 5.385 5.385 5.385 5.385 400 +0.06(+1.22%)
Jul 12, 2021 5.320 5.320 5.320 36 -0.28(-5.00%)
Jul 06, 2021 5.600 5.600 5.600 77,877 +0.09(+1.73%)
Jun 28, 2021 5.505 5.505 5.505 0 -0.03(-0.45%)
Jun 23, 2021 5.530 5.530 5.530 7,041 +0.15(+2.69%)
Jun 21, 2021 5.385 5.385 5.385 65,000 -0.04(-0.83%)
Jun 18, 2021 5.430 5.430 5.430 5.430 100 -0.15(-2.69%)
Jun 16, 2021 5.580 5.580 5.580 0 +0.05(+0.90%)
Jun 15, 2021 5.389 5.530 5.389 5.530 477 -0.15(-2.73%)
Jun 09, 2021 5.685 5.685 5.685 1 +0.07(+1.34%)
Jun 07, 2021 5.610 5.610 5.610 54 -0.30(-5.08%)
May 25, 2021 5.910 5.910 5.910 1 +0.10(+1.72%)
May 20, 2021 5.810 5.810 5.810 0 +0.21(+3.75%)
May 19, 2021 5.600 5.600 5.600 5.600 400 -0.01(-0.23%)
May 18, 2021 5.613 5.613 5.613 5.613 155 +0.01(+0.23%)
May 10, 2021 5.600 5.600 5.600 1 +0.11(+2.00%)
May 04, 2021 5.490 5.490 5.490 0 +0.00(+0.00%)
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.