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 )

10.31 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2020 3.574 3.591 3.547 3.574 1,134,717 -0.09(-2.43%)
Sep 29, 2020 3.743 3.743 3.663 3.663 1,130,282 -0.05(-1.44%)
Sep 28, 2020 3.682 3.716 3.664 3.716 1,144,077 +0.09(+2.39%)
Sep 25, 2020 3.586 3.638 3.582 3.630 1,265,107 +0.03(+0.72%)
Sep 24, 2020 3.586 3.621 3.560 3.604 1,484,785 +0.01(+0.24%)
Sep 23, 2020 3.621 3.638 3.586 3.595 1,372,871 +0.03(+0.97%)
Sep 22, 2020 3.560 3.569 3.517 3.560 824,314 +0.01(+0.24%)
Sep 21, 2020 3.586 3.604 3.526 3.552 1,415,103 -0.11(-3.07%)
Sep 18, 2020 3.638 3.673 3.638 3.664 754,169 +0.01(+0.24%)
Sep 17, 2020 3.638 3.656 3.638 3.656 826,784 +0.00(+0.00%)
Sep 16, 2020 3.647 3.690 3.638 3.656 831,721 +0.00(+0.00%)
Sep 15, 2020 3.682 3.695 3.647 3.656 1,581,861 -0.01(-0.24%)
Sep 14, 2020 3.656 3.682 3.638 3.664 730,633 +0.07(+1.93%)
Sep 11, 2020 3.586 3.612 3.578 3.595 685,252 +0.03(+0.73%)
Sep 10, 2020 3.586 3.595 3.552 3.569 1,335,893 +0.00(+0.00%)
Sep 09, 2020 3.552 3.586 3.552 3.569 1,007,245 -0.02(-0.48%)
Sep 08, 2020 3.612 3.621 3.573 3.586 952,768 -0.07(-1.90%)
Sep 04, 2020 3.621 3.673 3.591 3.656 974,429 +0.10(+2.68%)
Sep 03, 2020 3.621 3.638 3.552 3.560 1,460,196 -0.08(-2.14%)
Sep 02, 2020 3.638 3.643 3.621 3.638 1,056,271 +0.01(+0.24%)
Sep 01, 2020 3.621 3.638 3.603 3.630 842,431 +0.01(+0.24%)
Aug 31, 2020 3.673 3.673 3.604 3.621 644,330 -0.02(-0.48%)
Aug 28, 2020 3.612 3.656 3.595 3.638 1,292,928 +0.10(+2.69%)
Aug 27, 2020 3.586 3.586 3.526 3.543 1,299,543 -0.06(-1.68%)
Aug 26, 2020 3.595 3.612 3.586 3.604 518,295 +0.01(+0.24%)
Aug 25, 2020 3.604 3.604 3.578 3.595 1,292,389 +0.06(+1.72%)
Aug 24, 2020 3.517 3.534 3.504 3.534 2,219,026 +0.05(+1.49%)
Aug 21, 2020 3.482 3.500 3.465 3.482 953,765 -0.05(-1.47%)
Aug 20, 2020 3.500 3.543 3.500 3.534 2,020,081 +0.02(+0.49%)
Aug 19, 2020 3.508 3.552 3.508 3.517 1,249,275 +0.00(+0.00%)
Aug 18, 2020 3.508 3.534 3.491 3.517 2,262,032 -0.01(-0.25%)
Aug 17, 2020 3.526 3.543 3.508 3.526 830,879 -0.02(-0.49%)
Aug 14, 2020 3.543 3.552 3.517 3.543 1,273,072 -0.03(-0.73%)
Aug 13, 2020 3.578 3.604 3.560 3.569 1,564,803 -0.03(-0.72%)
Aug 12, 2020 3.604 3.621 3.578 3.595 1,868,062 +0.08(+2.22%)
Aug 11, 2020 3.508 3.569 3.508 3.517 1,961,106 +0.07(+2.01%)
Aug 10, 2020 3.396 3.456 3.396 3.448 2,412,927 +0.03(+0.76%)
Aug 07, 2020 3.361 3.422 3.352 3.422 1,241,442 +0.04(+1.28%)
Aug 06, 2020 3.370 3.378 3.322 3.378 1,977,942 -0.01(-0.26%)
Aug 05, 2020 3.361 3.404 3.361 3.387 654,768 +0.02(+0.51%)
Aug 04, 2020 3.352 3.413 3.352 3.370 1,351,516 +0.08(+2.37%)
Aug 03, 2020 3.283 3.309 3.266 3.292 1,566,398 +0.05(+1.60%)
Jul 31, 2020 3.257 3.270 3.214 3.240 1,144,357 -0.08(-2.35%)
Jul 30, 2020 3.309 3.326 3.274 3.318 823,384 -0.11(-3.28%)
Jul 29, 2020 3.378 3.439 3.378 3.430 981,052 +0.06(+1.80%)
Jul 28, 2020 3.370 3.378 3.352 3.370 1,403,312 -0.02(-0.51%)
Jul 27, 2020 3.404 3.413 3.370 3.387 1,215,064 +0.06(+1.82%)
Jul 24, 2020 3.335 3.352 3.309 3.326 1,789,320 -0.02(-0.52%)
Jul 23, 2020 3.352 3.361 3.335 3.344 1,114,880 -0.01(-0.26%)
Jul 22, 2020 3.361 3.370 3.344 3.352 640,408 -0.03(-0.77%)
Jul 21, 2020 3.370 3.404 3.370 3.378 1,957,518 -0.03(-0.76%)
Jul 20, 2020 3.422 3.448 3.396 3.404 2,012,419 -0.02(-0.51%)
Jul 17, 2020 3.439 3.448 3.413 3.422 2,393,764 -0.06(-1.74%)
Jul 16, 2020 3.448 3.508 3.439 3.482 1,433,519 +0.03(+0.75%)
Jul 15, 2020 3.430 3.465 3.430 3.456 1,858,817 +0.03(+1.01%)
Jul 14, 2020 3.404 3.430 3.400 3.422 1,403,574 +0.03(+0.77%)
Jul 13, 2020 3.413 3.430 3.378 3.396 2,059,705 +0.02(+0.51%)
Jul 10, 2020 3.318 3.387 3.318 3.378 2,275,092 +0.05(+1.56%)
Jul 09, 2020 3.352 3.352 3.300 3.326 1,721,639 -0.03(-0.78%)
Jul 08, 2020 3.361 3.387 3.335 3.352 1,215,903 -0.03(-1.02%)
Jul 07, 2020 3.422 3.422 3.378 3.387 1,173,721 -0.08(-2.25%)
Jul 06, 2020 3.439 3.474 3.422 3.465 1,393,637 +0.07(+2.04%)
Jul 02, 2020 3.413 3.448 3.396 3.396 1,191,802 +0.04(+1.29%)
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.