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 ADR (NY: MUFG )

10.44 +0.11 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2019 4.730 4.765 4.710 4.750 753,800 +0.04(+0.85%)
Jun 27, 2019 4.720 4.760 4.690 4.710 968,809 +0.00(+0.00%)
Jun 26, 2019 4.660 4.715 4.660 4.710 622,451 +0.05(+1.07%)
Jun 25, 2019 4.650 4.700 4.635 4.660 1,154,974 +0.01(+0.22%)
Jun 24, 2019 4.640 4.660 4.620 4.650 1,081,209 +0.00(+0.00%)
Jun 21, 2019 4.670 4.700 4.650 4.650 786,000 -0.04(-0.85%)
Jun 20, 2019 4.670 4.695 4.635 4.690 1,503,212 +0.05(+1.08%)
Jun 19, 2019 4.630 4.690 4.620 4.640 1,021,341 -0.04(-0.85%)
Jun 18, 2019 4.640 4.700 4.635 4.680 2,272,854 +0.05(+1.08%)
Jun 17, 2019 4.630 4.630 4.585 4.630 1,059,276 +0.02(+0.43%)
Jun 14, 2019 4.680 4.680 4.580 4.610 1,767,100 -0.05(-1.07%)
Jun 13, 2019 4.510 4.690 4.510 4.660 1,799,030 -0.02(-0.43%)
Jun 12, 2019 4.750 4.750 4.670 4.680 1,481,428 -0.07(-1.47%)
Jun 11, 2019 4.700 4.760 4.700 4.750 1,808,319 +0.05(+1.06%)
Jun 10, 2019 4.680 4.700 4.640 4.700 1,253,111 +0.02(+0.43%)
Jun 07, 2019 4.650 4.680 4.650 4.680 701,700 +0.02(+0.43%)
Jun 06, 2019 4.640 4.680 4.625 4.660 1,098,927 +0.01(+0.22%)
Jun 05, 2019 4.690 4.695 4.625 4.650 1,149,848 -0.02(-0.43%)
Jun 04, 2019 4.620 4.670 4.610 4.670 1,015,413 +0.08(+1.74%)
Jun 03, 2019 4.580 4.640 4.565 4.590 1,961,578 +0.00(+0.00%)
May 31, 2019 4.540 4.620 4.530 4.590 1,815,500 +0.01(+0.22%)
May 30, 2019 4.600 4.640 4.560 4.580 3,049,323 -0.03(-0.65%)
May 29, 2019 4.620 4.650 4.570 4.610 2,321,928 -0.02(-0.43%)
May 28, 2019 4.700 4.700 4.630 4.630 2,185,276 -0.02(-0.43%)
May 24, 2019 4.590 4.670 4.590 4.650 2,279,900 +0.09(+1.97%)
May 23, 2019 4.590 4.600 4.550 4.560 1,486,022 -0.06(-1.30%)
May 22, 2019 4.620 4.650 4.595 4.620 1,663,762 -0.01(-0.22%)
May 21, 2019 4.640 4.640 4.590 4.630 1,624,949 +0.06(+1.31%)
May 20, 2019 4.570 4.605 4.565 4.570 1,868,702 +0.00(+0.00%)
May 17, 2019 4.570 4.640 4.570 4.570 1,369,000 +0.01(+0.22%)
May 16, 2019 4.500 4.590 4.490 4.560 5,011,199 -0.07(-1.51%)
May 15, 2019 4.540 4.680 4.540 4.630 1,912,915 -0.06(-1.28%)
May 14, 2019 4.650 4.730 4.650 4.690 1,977,592 +0.07(+1.52%)
May 13, 2019 4.660 4.667 4.590 4.620 2,443,438 -0.12(-2.53%)
May 10, 2019 4.730 4.750 4.670 4.740 9,426,600 -0.05(-1.04%)
May 09, 2019 4.770 4.807 4.730 4.790 1,311,975 -0.03(-0.62%)
May 08, 2019 4.830 4.880 4.810 4.820 1,997,642 -0.03(-0.62%)
May 07, 2019 4.850 4.899 4.830 4.850 1,052,861 -0.07(-1.42%)
May 06, 2019 4.940 4.950 4.860 4.920 963,418 -0.03(-0.61%)
May 03, 2019 4.910 4.970 4.900 4.950 618,800 +0.05(+1.02%)
May 02, 2019 4.900 4.930 4.885 4.900 468,471 -0.04(-0.81%)
May 01, 2019 4.920 4.980 4.920 4.940 430,168 -0.02(-0.40%)
Apr 30, 2019 4.950 5.000 4.940 4.960 521,414 -0.01(-0.20%)
Apr 29, 2019 4.900 5.000 4.900 4.970 1,258,300 +0.07(+1.43%)
Apr 26, 2019 4.900 4.950 4.900 4.900 1,444,300 +0.02(+0.41%)
Apr 25, 2019 4.900 4.920 4.870 4.880 1,152,093 -0.01(-0.20%)
Apr 24, 2019 4.900 4.910 4.880 4.890 891,134 -0.08(-1.61%)
Apr 23, 2019 5.000 5.020 4.960 4.970 1,486,937 -0.04(-0.80%)
Apr 22, 2019 5.040 5.040 5.010 5.010 968,097 -0.11(-2.15%)
Apr 18, 2019 5.120 5.140 5.090 5.120 579,400 +0.00(+0.00%)
Apr 17, 2019 5.100 5.150 5.090 5.120 931,341 +0.07(+1.39%)
Apr 16, 2019 5.030 5.080 5.010 5.050 803,485 +0.05(+1.00%)
Apr 15, 2019 5.000 5.060 4.990 5.000 1,508,778 -0.03(-0.60%)
Apr 12, 2019 5.010 5.050 4.985 5.030 608,600 +0.06(+1.21%)
Apr 11, 2019 4.990 4.995 4.930 4.970 785,433 -0.07(-1.39%)
Apr 10, 2019 5.070 5.070 5.015 5.040 494,713 -0.01(-0.20%)
Apr 09, 2019 5.060 5.090 5.040 5.050 844,686 -0.06(-1.17%)
Apr 08, 2019 5.110 5.140 5.085 5.110 596,340 -0.03(-0.58%)
Apr 05, 2019 5.140 5.160 5.120 5.140 870,700 +0.02(+0.39%)
Apr 04, 2019 5.110 5.150 5.090 5.120 780,039 +0.00(+0.00%)
Apr 03, 2019 5.140 5.150 5.120 5.120 578,844 +0.01(+0.20%)
Apr 02, 2019 5.080 5.120 5.080 5.110 660,437 +0.03(+0.59%)
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.