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 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%)
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.