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 26, 2023 6.370 20 -0.04(-0.70%)
Apr 25, 2023 6.415 6.415 6.415 6.415 716 +0.01(+0.23%)
Apr 24, 2023 6.432 6.432 6.400 6.400 2,552 -0.07(-1.08%)
Apr 21, 2023 6.411 6.579 6.384 6.470 1,650 -0.12(-1.82%)
Apr 20, 2023 6.649 6.649 6.473 6.590 511,718 -0.05(-0.72%)
Apr 18, 2023 6.638 74 +0.11(+1.65%)
Apr 17, 2023 6.505 6.530 6.385 6.530 5,162 +0.07(+1.10%)
Apr 14, 2023 6.459 6.459 6.459 6.459 268 +0.09(+1.40%)
Apr 13, 2023 6.340 6.520 6.340 6.370 2,028 -0.07(-1.09%)
Apr 12, 2023 6.350 6.468 6.350 6.440 57,393 -0.01(-0.22%)
Apr 11, 2023 6.500 6.500 6.454 6.454 19,594 +0.11(+1.67%)
Apr 06, 2023 6.348 16 -0.09(-1.43%)
Apr 04, 2023 6.440 0 +0.09(+1.42%)
Mar 31, 2023 6.350 130 -0.04(-0.63%)
Mar 28, 2023 6.390 342,000 +0.13(+2.08%)
Mar 24, 2023 6.260 49 -0.12(-1.88%)
Mar 21, 2023 6.380 22 +0.04(+0.63%)
Mar 20, 2023 6.244 6.356 6.244 6.340 2,352 +0.14(+2.26%)
Mar 17, 2023 6.108 6.210 6.108 6.200 2,972 -0.12(-1.90%)
Mar 16, 2023 6.245 6.355 6.245 6.320 318,019 +0.20(+3.27%)
Mar 15, 2023 6.148 6.400 6.120 6.120 125,864 -0.08(-1.29%)
Mar 14, 2023 6.104 6.320 6.104 6.200 746,978 -0.29(-4.47%)
Mar 13, 2023 6.490 6.490 6.490 6.490 700,158 -0.37(-5.41%)
Mar 10, 2023 6.700 6.861 6.617 6.861 253,339 -0.32(-4.44%)
Mar 09, 2023 7.180 7.180 7.180 7.180 285 +0.08(+1.18%)
Mar 08, 2023 7.096 7.096 7.096 7.096 3,000 -0.03(-0.48%)
Mar 07, 2023 7.143 7.143 7.130 7.130 10,422 +0.04(+0.56%)
Feb 27, 2023 7.090 2 -0.01(-0.14%)
Feb 24, 2023 7.085 7.100 6.965 7.100 45,049 -0.09(-1.25%)
Feb 23, 2023 7.279 7.292 7.190 7.190 1,752 +0.06(+0.84%)
Feb 22, 2023 7.158 7.158 7.130 7.130 706 -0.12(-1.66%)
Feb 21, 2023 7.280 7.322 7.250 7.250 1,258 -0.01(-0.14%)
Feb 17, 2023 7.260 7.260 7.260 7.260 1,000 +0.00(+0.00%)
Feb 16, 2023 7.260 7.260 7.260 7.260 800,127 -0.07(-0.95%)
Feb 15, 2023 7.330 7.330 7.330 7.330 400,739 +0.11(+1.47%)
Feb 14, 2023 7.320 7.320 7.224 7.224 7,297 -0.06(-0.77%)
Feb 10, 2023 7.280 176,021 +0.10(+1.34%)
Feb 09, 2023 7.290 7.290 7.184 7.184 467 -0.04(-0.50%)
Feb 08, 2023 7.145 7.220 7.145 7.220 4,096 +0.12(+1.69%)
Feb 07, 2023 7.075 7.130 7.075 7.100 4,038 +0.04(+0.62%)
Feb 03, 2023 7.056 14 -0.03(-0.48%)
Feb 02, 2023 7.270 7.270 7.090 7.090 1,257,120 -0.31(-4.19%)
Feb 01, 2023 7.417 7.417 7.400 7.400 4,274 -0.07(-0.94%)
Jan 30, 2023 7.470 1,000,027 -0.03(-0.40%)
Jan 27, 2023 7.463 7.600 7.463 7.500 1,006,428 +0.20(+2.74%)
Jan 20, 2023 7.300 1,200,090 +0.05(+0.69%)
Jan 19, 2023 7.250 7.250 7.250 7.250 1,284,200 -0.09(-1.23%)
Jan 18, 2023 7.298 7.340 7.298 7.340 978,289 -0.08(-1.01%)
Jan 17, 2023 7.415 7.415 7.415 7.415 401 -0.13(-1.79%)
Jan 13, 2023 7.588 7.600 7.550 7.550 9,539 +0.29(+3.99%)
Jan 12, 2023 6.835 7.337 6.835 7.260 135,818 +0.41(+5.99%)
Jan 11, 2023 6.767 6.971 6.767 6.850 796 -0.10(-1.44%)
Jan 06, 2023 6.950 0 +0.10(+1.46%)
Jan 05, 2023 6.870 6.870 6.800 6.850 9,961 +0.05(+0.74%)
Jan 03, 2023 6.800 0 +0.01(+0.15%)
Dec 30, 2022 6.887 6.887 6.790 6.790 1,209,386 -0.06(-0.88%)
Dec 29, 2022 6.850 6.850 6.850 6.850 1,100 -0.06(-0.87%)
Dec 28, 2022 6.540 6.910 6.500 6.910 1,000 +0.28(+4.17%)
Dec 27, 2022 6.633 6.633 6.633 6.633 172 +0.40(+6.48%)
Dec 20, 2022 6.230 5,613 +0.89(+16.67%)
Dec 16, 2022 5.340 1,500,000 -0.21(-3.78%)
Dec 12, 2022 5.550 0 -0.14(-2.46%)
Dec 07, 2022 5.690 5,800 +0.24(+4.40%)
Dec 06, 2022 5.507 5.507 5.450 5.450 1,450 +0.00(+0.00%)
Dec 05, 2022 5.588 5.588 5.300 5.450 191,206 -0.08(-1.45%)
Nov 30, 2022 5.530 0 +0.03(+0.45%)
Nov 29, 2022 5.505 5.505 5.505 5.505 7,098 +0.08(+1.38%)
Nov 28, 2022 5.557 5.590 5.326 5.430 185,994 +0.02(+0.29%)
Nov 25, 2022 5.414 5.414 5.414 5.414 123,605 +0.31(+6.16%)
Nov 21, 2022 5.100 0 +0.03(+0.59%)
Nov 14, 2022 5.070 0 +0.23(+4.75%)
Nov 08, 2022 4.840 0 +0.09(+1.89%)
Nov 04, 2022 4.750 0 +0.01(+0.21%)
Nov 03, 2022 4.762 4.793 4.740 4.740 11,108 -0.06(-1.25%)
Nov 02, 2022 4.649 4.881 4.649 4.800 8,300 +0.06(+1.27%)
Nov 01, 2022 4.663 4.740 4.663 4.740 1,100 -0.01(-0.21%)
Oct 25, 2022 4.750 33 +0.14(+3.04%)
Oct 24, 2022 4.639 4.750 4.610 4.610 724 -0.04(-0.86%)
Oct 20, 2022 4.650 0 +0.10(+2.20%)
Oct 19, 2022 4.450 4.560 4.450 4.550 5,768 +0.03(+0.66%)
Oct 18, 2022 4.476 4.520 4.460 4.520 9,801 +0.12(+2.73%)
Oct 14, 2022 4.400 36,663 +0.00(+0.00%)
Oct 12, 2022 4.400 0 -0.10(-2.22%)
Oct 10, 2022 4.500 0 -0.02(-0.44%)
Oct 03, 2022 4.520 0 -0.29(-6.03%)
Sep 28, 2022 4.810 0 +0.06(+1.26%)
Sep 27, 2022 4.750 4.750 4.750 4.750 284 -0.33(-6.59%)
Sep 19, 2022 5.085 0 -0.03(-0.49%)
Sep 16, 2022 5.202 5.202 5.110 5.110 877 +0.11(+2.20%)
Sep 15, 2022 5.000 5.000 4.919 5.000 3,559 -0.16(-3.10%)
Sep 12, 2022 5.160 0 +0.10(+1.98%)
Sep 09, 2022 5.060 5.060 4.991 5.060 51,930 +0.20(+4.12%)
Sep 08, 2022 4.860 4.860 4.860 4.860 236,400 -0.24(-4.71%)
Aug 30, 2022 5.100 494,000 -0.23(-4.32%)
Aug 25, 2022 5.330 86 +0.13(+2.50%)
Aug 24, 2022 5.200 5.200 5.200 5.200 16,100 -0.22(-4.06%)
Aug 18, 2022 5.420 64,005 +0.03(+0.56%)
Aug 17, 2022 5.370 5.390 5.370 5.390 372 -0.12(-2.18%)
Aug 15, 2022 5.510 0 -0.05(-0.83%)
Aug 12, 2022 5.556 5.556 5.556 5.556 204,001 +0.21(+3.85%)
Aug 10, 2022 5.350 0 +0.04(+0.75%)
Aug 04, 2022 5.310 0 +0.12(+2.31%)
Jul 20, 2022 5.190 0 -0.11(-2.08%)
Jul 19, 2022 5.377 5.377 5.300 5.300 2,020 +0.25(+4.95%)
Jul 18, 2022 5.010 5.050 5.010 5.050 453 -0.30(-5.61%)
Jul 08, 2022 5.350 10 -0.04(-0.78%)
Jul 07, 2022 5.090 5.392 5.090 5.392 456 +0.03(+0.60%)
Jul 06, 2022 5.360 5.360 5.360 5.360 215 -0.11(-2.01%)
Jul 01, 2022 5.470 0 +0.00(+0.00%)
Jun 23, 2022 5.470 12,000 +0.01(+0.18%)
Jun 22, 2022 5.428 5.460 5.428 5.460 84,192 -0.14(-2.50%)
Jun 21, 2022 5.429 5.661 5.429 5.600 1,074 +0.28(+5.26%)
Jun 17, 2022 5.320 5.320 5.320 5.320 515 -0.31(-5.49%)
Jun 16, 2022 5.598 5.629 5.598 5.629 22,341 +0.13(+2.35%)
Jun 15, 2022 5.500 5.500 5.400 5.500 2,950 +0.18(+3.38%)
Jun 14, 2022 5.345 5.345 5.320 5.320 550 -0.04(-0.75%)
Jun 13, 2022 5.347 5.360 5.347 5.360 211,274 -0.15(-2.72%)
Jun 09, 2022 5.510 161,000 -0.07(-1.31%)
Jun 07, 2022 5.583 3 -0.16(-2.74%)
Jun 02, 2022 5.740 0 +0.02(+0.35%)
Jun 01, 2022 5.720 5.720 5.720 5.720 100 -0.09(-1.55%)
May 25, 2022 5.810 60 +0.23(+4.10%)
May 20, 2022 5.581 200,000 +0.05(+0.92%)
May 19, 2022 5.522 5.530 5.522 5.530 702,130 -0.09(-1.60%)
May 16, 2022 5.620 163,300 -0.05(-0.88%)
May 13, 2022 5.670 5.670 5.670 5.670 710 +0.19(+3.54%)
May 11, 2022 5.476 0 -0.41(-6.95%)
May 06, 2022 5.885 0 +0.12(+2.08%)
May 05, 2022 5.765 5.765 5.765 5.765 106 -0.24(-3.92%)
May 04, 2022 5.915 6.000 5.915 6.000 1,014 +0.06(+0.98%)
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.