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 (%)
Sep 30, 2019 5.060 5.110 5.050 5.080 977,622 -0.02(-0.39%)
Sep 27, 2019 5.170 5.180 5.065 5.100 1,409,200 -0.12(-2.30%)
Sep 26, 2019 5.250 5.260 5.200 5.220 1,135,773 -0.03(-0.57%)
Sep 25, 2019 5.220 5.275 5.190 5.250 576,494 +0.05(+0.96%)
Sep 24, 2019 5.260 5.270 5.180 5.200 677,662 -0.04(-0.76%)
Sep 23, 2019 5.220 5.240 5.200 5.240 625,822 +0.00(+0.00%)
Sep 20, 2019 5.230 5.280 5.230 5.240 572,000 +0.01(+0.19%)
Sep 19, 2019 5.240 5.250 5.210 5.230 458,496 +0.01(+0.19%)
Sep 18, 2019 5.230 5.240 5.183 5.220 703,817 -0.01(-0.19%)
Sep 17, 2019 5.250 5.290 5.230 5.230 1,356,804 -0.01(-0.19%)
Sep 16, 2019 5.260 5.290 5.230 5.240 727,131 -0.05(-0.95%)
Sep 13, 2019 5.230 5.300 5.220 5.290 773,800 +0.06(+1.15%)
Sep 12, 2019 5.260 5.260 5.190 5.230 1,824,200 -0.06(-1.13%)
Sep 11, 2019 5.270 5.290 5.240 5.290 662,834 +0.18(+3.52%)
Sep 10, 2019 5.100 5.125 5.070 5.110 1,373,116 +0.16(+3.23%)
Sep 09, 2019 4.930 4.960 4.890 4.950 980,327 +0.06(+1.23%)
Sep 06, 2019 4.900 4.920 4.880 4.890 524,200 +0.00(+0.00%)
Sep 05, 2019 4.850 4.910 4.840 4.890 1,410,957 +0.04(+0.82%)
Sep 04, 2019 4.800 4.875 4.800 4.850 1,846,847 +0.04(+0.83%)
Sep 03, 2019 4.790 4.830 4.780 4.810 844,225 -0.01(-0.21%)
Aug 30, 2019 4.830 4.850 4.800 4.820 909,500 +0.04(+0.84%)
Aug 29, 2019 4.760 4.795 4.755 4.780 713,691 +0.06(+1.27%)
Aug 28, 2019 4.690 4.755 4.670 4.720 977,366 +0.02(+0.43%)
Aug 27, 2019 4.730 4.750 4.690 4.700 2,451,848 -0.03(-0.63%)
Aug 26, 2019 4.690 4.755 4.640 4.730 994,656 +0.10(+2.16%)
Aug 23, 2019 4.680 4.720 4.620 4.630 818,800 -0.08(-1.70%)
Aug 22, 2019 4.670 4.720 4.670 4.710 609,354 +0.02(+0.43%)
Aug 21, 2019 4.750 4.765 4.680 4.690 1,444,035 -0.07(-1.47%)
Aug 20, 2019 4.770 4.790 4.730 4.760 1,865,921 -0.02(-0.42%)
Aug 19, 2019 4.750 4.820 4.750 4.780 672,689 +0.01(+0.21%)
Aug 16, 2019 4.710 4.780 4.710 4.770 1,391,100 +0.08(+1.71%)
Aug 15, 2019 4.660 4.705 4.660 4.690 1,456,201 +0.04(+0.86%)
Aug 14, 2019 4.700 4.710 4.630 4.650 1,163,125 -0.14(-2.92%)
Aug 13, 2019 4.750 4.830 4.750 4.790 1,098,715 +0.03(+0.63%)
Aug 12, 2019 4.790 4.810 4.750 4.760 736,412 -0.06(-1.24%)
Aug 09, 2019 4.810 4.830 4.780 4.820 1,184,800 -0.04(-0.82%)
Aug 08, 2019 4.790 4.860 4.790 4.860 1,047,058 +0.04(+0.83%)
Aug 07, 2019 4.790 4.820 4.740 4.820 1,409,005 -0.01(-0.21%)
Aug 06, 2019 4.830 4.840 4.720 4.830 1,762,902 +0.08(+1.68%)
Aug 05, 2019 4.780 4.830 4.705 4.750 1,603,539 -0.08(-1.66%)
Aug 02, 2019 4.870 4.900 4.800 4.830 857,500 -0.09(-1.83%)
Aug 01, 2019 4.930 4.980 4.880 4.920 2,182,477 -0.05(-1.01%)
Jul 31, 2019 4.820 5.000 4.805 4.970 2,629,175 +0.19(+3.97%)
Jul 30, 2019 4.800 4.810 4.780 4.780 681,436 -0.05(-1.04%)
Jul 29, 2019 4.850 4.860 4.830 4.830 590,154 -0.02(-0.41%)
Jul 26, 2019 4.860 4.870 4.840 4.850 690,700 +0.03(+0.62%)
Jul 25, 2019 4.840 4.870 4.820 4.820 441,836 -0.07(-1.43%)
Jul 24, 2019 4.860 4.900 4.860 4.890 609,388 -0.01(-0.20%)
Jul 23, 2019 4.840 4.900 4.840 4.900 585,601 +0.07(+1.45%)
Jul 22, 2019 4.820 4.850 4.810 4.830 614,807 +0.04(+0.84%)
Jul 19, 2019 4.790 4.830 4.785 4.790 795,900 -0.01(-0.21%)
Jul 18, 2019 4.780 4.820 4.770 4.800 692,278 +0.00(+0.00%)
Jul 17, 2019 4.810 4.840 4.790 4.800 800,650 +0.02(+0.42%)
Jul 16, 2019 4.830 4.840 4.770 4.780 1,089,851 -0.09(-1.85%)
Jul 15, 2019 4.830 4.890 4.810 4.870 1,674,535 +0.03(+0.62%)
Jul 12, 2019 4.860 4.880 4.830 4.840 790,100 -0.04(-0.82%)
Jul 11, 2019 4.850 4.885 4.835 4.880 1,395,114 +0.04(+0.83%)
Jul 10, 2019 4.845 4.865 4.820 4.840 1,410,015 +0.02(+0.41%)
Jul 09, 2019 4.840 4.840 4.805 4.820 887,971 -0.03(-0.62%)
Jul 08, 2019 4.840 4.875 4.820 4.850 902,907 +0.01(+0.21%)
Jul 05, 2019 4.790 4.840 4.780 4.840 928,700 +0.06(+1.26%)
Jul 03, 2019 4.790 4.810 4.770 4.780 487,300 +0.00(+0.00%)
Jul 02, 2019 4.790 4.810 4.770 4.780 1,112,478 -0.01(-0.21%)
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.