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 )

10.30 +0.30 (+3.00%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 10, 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 29, 2024 9.900 0 +0.00(+0.00%)
Apr 22, 2024 9.900 0 +0.20(+2.06%)
Apr 19, 2024 9.700 9.700 9.700 9.700 180 +0.00(+0.00%)
Apr 18, 2024 9.700 9.700 9.700 9.700 400 -0.29(-2.85%)
Apr 15, 2024 9.985 0 -0.02(-0.15%)
Apr 10, 2024 10.00 90 +0.19(+1.94%)
Apr 05, 2024 9.810 0 -0.29(-2.87%)
Apr 04, 2024 10.10 10.10 10.10 10.10 817 +0.20(+2.02%)
Apr 02, 2024 9.900 0 -0.12(-1.20%)
Apr 01, 2024 10.18 10.18 10.02 10.02 770 -0.48(-4.57%)
Mar 28, 2024 10.50 10.50 10.50 10.50 953 +0.19(+1.84%)
Mar 27, 2024 10.16 10.31 10.16 10.31 11,988 -0.19(-1.81%)
Mar 25, 2024 10.50 10 -0.10(-0.94%)
Mar 22, 2024 10.64 10.64 10.56 10.60 3,089 -0.04(-0.40%)
Mar 21, 2024 10.00 10.64 10.00 10.64 2,674 +0.35(+3.43%)
Mar 18, 2024 10.29 24 +0.34(+3.42%)
Mar 15, 2024 9.784 9.950 9.784 9.950 558 -0.20(-1.97%)
Mar 14, 2024 10.02 10.45 10.02 10.15 390,254 -0.31(-2.96%)
Mar 13, 2024 10.40 10.60 10.40 10.46 387 -0.10(-0.95%)
Mar 12, 2024 10.56 10.56 10.56 10.56 412 -0.14(-1.31%)
Mar 11, 2024 10.45 10.88 10.45 10.70 1,175 -0.09(-0.83%)
Mar 08, 2024 10.79 10.80 10.79 10.79 1,439 +0.08(+0.79%)
Mar 07, 2024 10.70 10.71 10.70 10.71 3,924 +0.16(+1.47%)
Mar 05, 2024 10.55 34 -0.05(-0.47%)
Mar 04, 2024 10.62 10.78 10.60 10.60 1,527 +0.17(+1.63%)
Mar 01, 2024 10.43 10.43 10.43 10.43 564 +0.28(+2.76%)
Feb 29, 2024 10.20 10.51 10.01 10.15 1,751 -0.31(-2.96%)
Feb 28, 2024 10.46 10.46 10.46 10.46 135 +0.46(+4.60%)
Feb 26, 2024 10.00 77 +0.00(+0.00%)
Feb 23, 2024 10.00 10.00 10.00 10.00 204 -0.32(-3.10%)
Feb 22, 2024 10.24 10.32 10.24 10.32 292 +0.47(+4.82%)
Feb 21, 2024 10.23 10.23 9.845 9.845 2,558 -0.07(-0.76%)
Feb 20, 2024 9.920 9.920 9.920 9.920 414 +0.18(+1.85%)
Feb 16, 2024 9.740 9.740 9.740 9.740 9,038 +0.69(+7.62%)
Feb 14, 2024 9.050 10,188 -0.30(-3.21%)
Feb 12, 2024 9.350 139 +0.05(+0.54%)
Feb 09, 2024 9.005 9.305 9.005 9.300 2,760 +0.03(+0.32%)
Feb 08, 2024 9.450 9.450 9.058 9.270 569 -0.13(-1.38%)
Feb 07, 2024 9.253 9.495 9.253 9.400 202,148 -0.22(-2.33%)
Feb 06, 2024 9.800 9.800 9.624 9.624 13,749 +0.12(+1.31%)
Feb 05, 2024 9.710 9.805 9.500 9.500 81,891 +0.04(+0.42%)
Feb 02, 2024 9.405 9.631 9.395 9.460 200,764 +0.08(+0.85%)
Feb 01, 2024 9.283 9.709 9.283 9.380 820 +0.09(+0.97%)
Jan 31, 2024 9.258 9.290 9.258 9.290 8,870 +0.08(+0.92%)
Jan 30, 2024 9.088 9.205 9.088 9.205 1,772 -0.15(-1.66%)
Jan 26, 2024 9.360 132 +0.09(+0.97%)
Jan 25, 2024 8.990 9.270 8.990 9.270 4,619 +0.09(+0.98%)
Jan 24, 2024 9.020 9.180 9.020 9.180 5,407 +0.38(+4.32%)
Jan 23, 2024 8.630 8.800 8.630 8.800 1,846 -0.20(-2.22%)
Jan 22, 2024 9.039 9.039 9.000 9.000 582,626 +0.62(+7.40%)
Jan 19, 2024 8.380 8.380 8.380 8.380 1,404 -0.39(-4.50%)
Jan 18, 2024 8.775 8.775 8.775 8.775 925,333 +0.10(+1.09%)
Jan 17, 2024 8.720 8.720 8.680 8.680 650 -0.03(-0.34%)
Jan 16, 2024 9.000 9.000 8.517 8.710 1,492 +0.33(+3.94%)
Jan 12, 2024 8.380 8.380 8.380 8.380 1,450,150 -0.27(-3.12%)
Jan 10, 2024 8.650 21,021 -0.07(-0.86%)
Jan 09, 2024 8.725 8.725 8.725 8.725 300,414 -0.14(-1.63%)
Jan 08, 2024 9.018 9.018 8.870 8.870 751,783 +0.14(+1.60%)
Jan 05, 2024 8.780 8.790 8.730 8.730 155,803 +0.28(+3.31%)
Jan 02, 2024 8.450 152 +0.00(+0.00%)
Dec 29, 2023 8.250 8.450 8.250 8.450 218 -0.05(-0.59%)
Dec 28, 2023 8.600 8.600 8.500 8.500 386 -0.10(-1.16%)
Dec 27, 2023 8.668 8.668 8.600 8.600 594 +0.14(+1.65%)
Dec 26, 2023 8.130 8.460 8.130 8.460 11,680 +0.01(+0.12%)
Dec 22, 2023 8.450 8.450 8.450 8.450 1,360 +0.17(+2.05%)
Dec 21, 2023 7.980 8.524 7.940 8.280 501,597 +0.13(+1.60%)
Dec 20, 2023 7.985 8.235 7.985 8.150 504,585 -0.20(-2.40%)
Dec 18, 2023 8.350 1,200,325 -0.12(-1.47%)
Dec 15, 2023 8.475 8.475 8.475 8.475 186,892 -0.28(-3.14%)
Dec 14, 2023 8.848 8.848 8.370 8.750 7,555 +0.10(+1.16%)
Dec 13, 2023 8.850 8.960 8.532 8.650 936 +0.05(+0.58%)
Dec 12, 2023 8.430 8.600 8.390 8.600 1,050 -0.39(-4.31%)
Dec 11, 2023 8.550 8.987 8.550 8.987 770 +0.18(+2.01%)
Dec 08, 2023 8.916 8.916 8.810 8.810 314 +0.45(+5.38%)
Dec 05, 2023 8.360 39 -0.18(-2.11%)
Dec 04, 2023 8.649 8.649 8.540 8.540 250,530 -0.06(-0.70%)
Dec 01, 2023 8.600 8.600 8.438 8.600 621,200 +0.35(+4.24%)
Nov 30, 2023 8.290 8.290 8.250 8.250 14,396 -0.01(-0.12%)
Nov 29, 2023 8.300 8.300 8.260 8.260 1,000,408 -0.39(-4.51%)
Nov 28, 2023 8.499 8.650 8.499 8.650 672 +0.20(+2.37%)
Nov 27, 2023 8.480 8.695 8.450 8.450 301,150 -0.13(-1.52%)
Nov 24, 2023 8.250 8.580 8.210 8.580 624 +0.18(+2.14%)
Nov 22, 2023 8.268 8.400 8.220 8.400 1,560 -0.29(-3.34%)
Nov 20, 2023 8.690 560,007 +0.48(+5.87%)
Nov 17, 2023 8.682 8.682 8.208 8.208 300,840 +0.10(+1.21%)
Nov 15, 2023 8.110 100,008 -0.09(-1.10%)
Nov 13, 2023 8.200 100,015 -0.08(-0.97%)
Nov 10, 2023 8.227 8.280 8.227 8.280 575 +0.23(+2.86%)
Nov 08, 2023 8.050 32 -0.25(-3.01%)
Nov 07, 2023 8.181 8.300 8.170 8.300 7,834 -0.45(-5.14%)
Nov 02, 2023 8.750 25 +0.10(+1.16%)
Nov 01, 2023 8.848 8.848 8.650 8.650 2,954 +0.35(+4.22%)
Oct 31, 2023 8.167 8.300 8.167 8.300 210,147 +0.10(+1.22%)
Oct 27, 2023 8.200 11 -0.14(-1.72%)
Oct 26, 2023 8.344 8.344 8.344 8.344 245 +0.22(+2.75%)
Oct 20, 2023 8.120 15 -0.19(-2.29%)
Oct 19, 2023 8.200 8.429 8.064 8.310 1,932 +0.06(+0.73%)
Oct 18, 2023 8.250 8.250 8.250 8.250 613 +0.00(+0.00%)
Oct 17, 2023 8.112 8.250 8.112 8.250 100,758 -0.10(-1.20%)
Oct 16, 2023 8.426 8.426 8.350 8.350 714 -0.10(-1.18%)
Oct 11, 2023 8.450 321,400 +0.08(+0.96%)
Oct 05, 2023 8.370 0 +0.03(+0.36%)
Oct 03, 2023 8.340 0 -0.26(-3.02%)
Oct 02, 2023 8.330 8.600 8.330 8.600 1,192,807 -0.13(-1.49%)
Sep 26, 2023 8.730 11 +0.26(+3.02%)
Sep 25, 2023 8.474 8.474 8.474 8.474 138 -0.63(-6.88%)
Sep 22, 2023 9.100 9.100 9.100 9.100 100 +0.05(+0.59%)
Sep 20, 2023 9.047 20 +0.02(+0.19%)
Sep 19, 2023 9.205 9.205 8.750 9.030 18,822 +0.37(+4.27%)
Sep 15, 2023 8.660 1,000,085 -0.44(-4.84%)
Sep 14, 2023 9.029 9.100 9.000 9.100 1,026 +0.09(+1.00%)
Sep 13, 2023 9.010 9.010 9.010 9.010 200,186 +0.38(+4.39%)
Sep 11, 2023 8.631 0 +0.63(+7.87%)
Sep 08, 2023 8.429 8.429 8.001 8.001 511,835 -0.17(-2.07%)
Sep 05, 2023 8.170 204,464 -0.01(-0.12%)
Sep 01, 2023 8.180 8.395 8.180 8.180 813 -0.02(-0.24%)
Aug 30, 2023 8.200 30 +0.20(+2.50%)
Aug 29, 2023 8.070 8.070 7.688 8.000 898 +0.14(+1.78%)
Aug 28, 2023 7.690 7.860 7.690 7.860 254 +0.21(+2.75%)
Aug 25, 2023 7.618 7.650 7.618 7.650 254 -0.08(-1.03%)
Aug 24, 2023 7.597 7.730 7.597 7.730 996 -0.07(-0.90%)
Aug 23, 2023 7.594 7.934 7.594 7.800 6,962 +0.35(+4.70%)
Aug 21, 2023 7.450 6,300 -0.09(-1.19%)
Aug 18, 2023 7.685 7.685 7.540 7.540 5,196 +0.00(+0.00%)
Aug 17, 2023 7.742 7.742 7.540 7.540 1,741 -0.06(-0.79%)
Aug 16, 2023 7.600 7.600 7.600 7.600 360 -0.05(-0.65%)
Aug 14, 2023 7.650 29 -0.02(-0.26%)
Aug 11, 2023 7.576 7.670 7.576 7.670 659 -0.03(-0.39%)
Aug 10, 2023 7.700 7.700 7.700 7.700 935 +0.05(+0.65%)
Aug 09, 2023 7.650 7.650 7.650 7.650 770 -0.16(-2.07%)
Aug 08, 2023 7.812 7.812 7.812 7.812 1,000 -0.15(-1.86%)
Aug 07, 2023 7.960 7.960 7.960 7.960 508 +0.19(+2.45%)
Aug 02, 2023 7.770 14 +0.21(+2.78%)
Jul 26, 2023 7.560 91 +0.03(+0.40%)
Jul 21, 2023 7.530 0 -0.14(-1.83%)
Jul 20, 2023 7.640 7.670 7.448 7.670 478 -0.08(-1.03%)
Jul 19, 2023 7.695 7.750 7.695 7.750 3,008 +0.22(+2.88%)
Jul 14, 2023 7.533 81 -0.22(-2.80%)
Jul 13, 2023 7.600 7.750 7.600 7.750 12,623 -0.06(-0.82%)
Jul 12, 2023 7.814 7.814 7.814 7.814 117 +0.29(+3.91%)
Jul 10, 2023 7.520 700 +0.17(+2.31%)
Jul 06, 2023 7.350 70 -0.32(-4.17%)
Jul 05, 2023 7.670 7.670 7.670 7.670 1,220,147 +0.22(+2.95%)
Jul 03, 2023 7.403 7.450 7.403 7.450 290 +0.00(+0.00%)
Jun 30, 2023 7.496 7.496 7.450 7.450 4,338 +0.05(+0.68%)
Jun 29, 2023 7.447 7.447 7.400 7.400 515 +0.17(+2.39%)
Jun 27, 2023 7.227 6 +0.16(+2.22%)
Jun 21, 2023 7.070 62 +0.05(+0.71%)
Jun 20, 2023 6.993 7.020 6.750 7.020 2,093 -0.01(-0.14%)
Jun 16, 2023 7.109 7.109 7.030 7.030 756 -0.02(-0.28%)
Jun 15, 2023 7.096 7.096 7.050 7.050 429 +0.16(+2.29%)
Jun 13, 2023 6.892 1 -0.04(-0.55%)
Jun 12, 2023 7.009 7.009 6.930 6.930 403,866 -0.10(-1.37%)
Jun 09, 2023 7.079 7.079 7.027 7.027 581 +0.19(+2.73%)
Jun 07, 2023 6.840 59 -0.10(-1.44%)
Jun 06, 2023 6.832 6.940 6.832 6.940 507 -0.23(-3.15%)
Jun 05, 2023 7.166 7.166 7.166 7.166 267 +0.08(+1.07%)
Jun 02, 2023 7.068 7.090 7.068 7.090 390,779 +0.47(+7.09%)
May 31, 2023 6.620 300,000 +0.07(+1.08%)
May 30, 2023 6.550 6.550 6.415 6.550 329,088 +0.00(+0.00%)
May 26, 2023 6.599 6.599 6.550 6.550 1,891 -0.13(-1.95%)
May 24, 2023 6.680 8,651 -0.18(-2.61%)
May 23, 2023 6.859 6.859 6.859 6.859 152 +0.19(+2.86%)
May 19, 2023 6.668 97 -0.11(-1.65%)
May 18, 2023 6.969 6.969 6.780 6.780 301 +0.13(+1.95%)
May 15, 2023 6.650 86,000 +0.20(+3.10%)
May 11, 2023 6.450 46 +0.05(+0.78%)
May 10, 2023 6.342 6.400 6.342 6.400 10,608 +0.00(+0.00%)
May 09, 2023 6.281 6.400 6.281 6.400 1,999 +0.14(+2.24%)
May 08, 2023 6.229 6.260 6.229 6.260 1,020 +0.01(+0.16%)
May 05, 2023 6.250 6.250 6.250 6.250 139 +0.12(+1.96%)
May 04, 2023 6.190 6.190 6.130 6.130 1,005 -0.04(-0.63%)
May 03, 2023 6.169 6.169 6.169 6.169 143 -0.03(-0.50%)
May 02, 2023 6.352 6.352 6.128 6.200 7,332 -0.10(-1.59%)
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.