Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsubishi Ufj Financial Group Inc (OP: MBFJF )

10.11 -0.19 (-1.84%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 13, 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 (%)
Dec 31, 2020 4.400 4.400 4.400 4,365 +0.09(+2.09%)
Dec 30, 2020 4.362 4.362 4.310 4.310 4,365 -0.09(-2.05%)
Dec 29, 2020 4.353 4.400 4.353 4.400 280 +0.05(+1.15%)
Dec 28, 2020 4.306 4.488 4.280 4.350 9,982 -0.06(-1.36%)
Dec 24, 2020 4.410 4.480 4.410 4.410 1,300 +0.07(+1.61%)
Dec 23, 2020 4.420 4.420 4.340 4.340 1,736 +0.09(+2.12%)
Dec 22, 2020 4.276 4.484 4.250 4.250 3,509 -0.07(-1.62%)
Dec 21, 2020 4.300 4.320 4.300 4.320 1,130 +0.02(+0.35%)
Dec 18, 2020 4.305 4.305 4.305 4.305 6,300 -0.02(-0.35%)
Dec 16, 2020 4.320 4.320 4.320 0 +0.00(+0.00%)
Dec 15, 2020 4.222 4.369 4.180 4.320 6,191 -0.07(-1.68%)
Dec 14, 2020 4.394 4.394 4.394 4.394 1,756 +0.10(+2.31%)
Dec 11, 2020 4.357 4.420 4.295 4.295 8,100 +0.08(+1.78%)
Dec 10, 2020 4.124 4.220 4.124 4.220 232,676 -0.13(-2.99%)
Dec 09, 2020 4.345 4.350 4.345 4.350 17,712 +0.05(+1.16%)
Dec 08, 2020 4.325 4.325 4.250 4.300 4,794 +0.05(+1.18%)
Dec 07, 2020 4.205 4.250 4.180 4.250 53,607 -0.05(-1.16%)
Dec 04, 2020 4.250 4.390 4.210 4.300 99,200 +0.06(+1.42%)
Dec 03, 2020 4.210 4.340 4.210 4.240 14,242 +0.01(+0.24%)
Dec 02, 2020 4.490 4.490 4.230 4.230 782 -0.05(-1.17%)
Dec 01, 2020 4.220 4.280 4.220 4.280 4,656 -0.22(-4.89%)
Nov 30, 2020 4.500 4.500 4.500 60 +0.00(+0.00%)
Nov 24, 2020 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 23, 2020 4.500 4.500 4.500 50 +0.00(+0.00%)
Nov 19, 2020 4.500 4.500 4.500 0 +0.03(+0.67%)
Nov 18, 2020 4.440 4.470 4.400 4.470 2,778 -0.17(-3.66%)
Nov 17, 2020 4.720 4.720 4.610 4.640 1,404 +0.29(+6.67%)
Nov 16, 2020 4.400 4.400 4.310 4.350 3,196 +0.13(+3.08%)
Nov 13, 2020 4.170 4.270 4.130 4.220 16,100 -0.07(-1.63%)
Nov 12, 2020 4.400 4.400 4.290 4.290 1,414 +0.11(+2.51%)
Nov 10, 2020 4.185 4.185 4.185 0 +0.02(+0.60%)
Nov 09, 2020 3.990 4.160 3.990 4.160 2,042 +0.08(+1.96%)
Nov 06, 2020 4.210 4.210 4.080 4.080 5,000 +0.10(+2.51%)
Nov 03, 2020 3.980 3.980 3.980 0 -0.18(-4.33%)
Nov 02, 2020 4.040 4.160 3.920 4.160 26,516 +0.27(+6.94%)
Oct 30, 2020 3.890 3.890 3.890 3.890 200 -0.01(-0.38%)
Oct 29, 2020 3.915 3.915 3.905 3.905 12,800 +0.05(+1.43%)
Oct 28, 2020 3.790 3.850 3.790 3.850 1,480 -0.35(-8.33%)
Oct 27, 2020 4.200 4.200 4.200 6 +0.00(+0.00%)
Oct 23, 2020 4.200 4.200 4.200 0 +0.11(+2.69%)
Oct 21, 2020 4.090 4.090 4.090 0 +0.21(+5.41%)
Oct 16, 2020 3.880 3.880 3.880 0 -0.20(-4.90%)
Oct 15, 2020 4.080 4.080 4.080 4.080 100 -0.06(-1.45%)
Oct 14, 2020 4.140 4.140 4.140 4.140 890 +0.02(+0.49%)
Oct 12, 2020 4.120 4.120 4.120 0 -0.04(-0.96%)
Oct 09, 2020 4.200 4.200 4.160 4.160 1,600 +0.05(+1.24%)
Oct 08, 2020 4.109 4.109 4.109 235,238 +0.00(+0.00%)
Oct 07, 2020 4.050 4.050 4.109 6,300 +0.06(+1.46%)
Oct 06, 2020 4.050 4.050 4.050 4.050 15,721 -0.02(-0.47%)
Oct 05, 2020 3.990 3.990 4.069 38,784 +0.08(+1.98%)
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.