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

Mitsubishi Ufj Financial Group Inc (OP: MBFJF )

10.15 +0.04 (+0.40%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 14, 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 20, 2009 4.865 4.865 4.865 654,300 -0.73(-13.12%)
Mar 23, 2009 5.600 5.600 5.600 0 +0.75(+15.46%)
Mar 17, 2009 4.850 4.850 4.850 4.850 0 +0.70(+16.87%)
Mar 12, 2009 4.150 4.150 4.150 0 +0.00(+0.00%)
Mar 11, 2009 4.150 4.150 4.150 4.150 1,000 -0.50(-10.75%)
Feb 25, 2009 4.650 4.650 4.650 190,000 +0.00(+0.00%)
Feb 24, 2009 4.420 4.650 4.420 4.650 39,200 -0.48(-9.36%)
Feb 13, 2009 5.130 5.130 5.130 0 -0.22(-4.13%)
Feb 10, 2009 5.351 5.351 5.351 5.351 0 +0.00(+0.00%)
Feb 09, 2009 5.351 5.351 5.328 5.351 325,000 -0.05(-0.91%)
Feb 05, 2009 5.400 5.400 5.400 0 +0.00(+0.00%)
Feb 04, 2009 5.430 5.430 5.400 5.400 172,000 -0.11(-2.09%)
Jan 28, 2009 5.515 5.515 5.515 1,900 +0.00(+0.00%)
Jan 27, 2009 5.515 5.515 5.515 5.515 1,135,100 +0.11(+2.04%)
Jan 21, 2009 5.405 5.405 5.405 333,000 +0.00(+0.00%)
Jan 20, 2009 5.415 5.415 5.405 5.405 286,000 -0.71(-11.61%)
Jan 07, 2009 6.115 6.115 6.115 0 +0.00(+0.00%)
Jan 06, 2009 6.140 6.140 6.115 6.115 687,800 +0.60(+10.88%)
Dec 16, 2008 5.515 5.515 5.515 5.515 0 +0.00(+0.00%)
Dec 15, 2008 5.519 5.519 5.515 5.515 531,000 +0.80(+16.91%)
Dec 09, 2008 4.718 4.718 4.718 0 +0.00(+0.00%)
Dec 08, 2008 4.718 4.718 4.718 4.718 684,000 +0.00(+0.05%)
Dec 05, 2008 4.715 4.715 4.715 0 +0.00(+0.00%)
Dec 04, 2008 4.760 4.760 4.715 4.715 1,795,400 -0.23(-4.65%)
Dec 03, 2008 4.950 4.985 4.945 4.945 90,400 -0.04(-0.80%)
Nov 24, 2008 4.985 4.985 4.985 0 +0.00(+0.00%)
Nov 21, 2008 4.830 4.990 4.825 4.985 1,136,000 +0.18(+3.75%)
Nov 20, 2008 4.810 4.810 4.805 4.805 251,000 -0.40(-7.60%)
Nov 19, 2008 5.230 5.230 5.200 5.200 124,600 -0.55(-9.57%)
Nov 18, 2008 5.750 5.750 5.750 5.750 1,000 -0.30(-4.96%)
Nov 14, 2008 6.050 6.050 6.050 0 +0.00(+0.00%)
Nov 13, 2008 6.070 6.070 6.050 6.050 1,000,000 -0.36(-5.62%)
Nov 05, 2008 6.410 6.410 6.410 0 +0.00(+0.00%)
Nov 04, 2008 6.410 6.410 6.410 6.410 500,000 +0.16(+2.61%)
Oct 28, 2008 6.247 6.247 6.247 0 +0.00(+0.00%)
Oct 27, 2008 6.247 6.247 6.247 6.247 1,180,600 -0.91(-12.67%)
Oct 24, 2008 7.154 7.157 7.154 7.154 4,372,000 -0.49(-6.40%)
Oct 23, 2008 7.643 7.643 7.643 0 +0.00(+0.00%)
Oct 22, 2008 7.643 7.647 7.643 7.643 2,062,000 -0.96(-11.13%)
Oct 01, 2008 8.600 8.600 8.600 0 +0.00(+0.00%)
Sep 30, 2008 8.600 8.625 8.600 8.600 200,000 +0.55(+6.83%)
Sep 29, 2008 8.050 8.090 8.050 8.050 232,800 +0.50(+6.62%)
Sep 12, 2008 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Sep 11, 2008 7.550 7.550 7.550 7.550 780 -0.11(-1.48%)
Sep 10, 2008 7.664 7.664 7.664 520,000 +0.00(+0.00%)
Sep 09, 2008 7.664 7.665 7.664 7.664 450,000 -0.09(-1.19%)
Sep 08, 2008 7.756 7.827 7.756 7.756 4,390,000 +0.56(+7.80%)
Sep 05, 2008 7.195 7.195 7.195 0 +0.00(+0.00%)
Sep 04, 2008 7.195 7.195 7.178 7.195 2,074,800 -0.31(-4.19%)
Sep 03, 2008 7.510 7.515 7.505 7.510 937,998 -2.02(-21.20%)
Aug 13, 2008 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Aug 12, 2008 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Aug 11, 2008 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Aug 08, 2008 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Aug 07, 2008 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Aug 06, 2008 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Aug 05, 2008 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Aug 04, 2008 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Aug 01, 2008 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Jul 31, 2008 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Jul 30, 2008 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Jul 29, 2008 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Jul 28, 2008 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Jul 25, 2008 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Jul 24, 2008 9.530 9.530 9.530 0 +0.00(+0.00%)
Jul 23, 2008 9.530 9.535 9.530 9.530 403,000 +0.75(+8.54%)
Jul 22, 2008 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Jul 21, 2008 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Jul 18, 2008 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Jul 17, 2008 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Jul 16, 2008 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Jul 15, 2008 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Jul 14, 2008 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Jul 11, 2008 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Jul 10, 2008 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Jul 09, 2008 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Jul 08, 2008 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Jul 07, 2008 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Jul 04, 2008 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Jul 03, 2008 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Jul 02, 2008 8.780 8.800 8.780 8.780 2,080,000 -0.35(-3.78%)
Jul 01, 2008 9.125 9.125 9.125 9.125 0 +0.00(+0.00%)
Jun 30, 2008 9.125 9.125 9.125 9.125 0 +0.00(+0.00%)
Jun 27, 2008 9.125 9.125 9.125 9.125 150,000 +0.00(+0.00%)
Jun 26, 2008 9.125 9.125 9.125 9.125 0 +0.00(+0.00%)
Jun 25, 2008 9.125 9.125 9.125 9.125 0 +0.00(+0.00%)
Jun 24, 2008 9.125 9.125 9.125 9.125 0 +0.00(+0.00%)
Jun 23, 2008 10.40 9.170 9.125 9.125 300,000 -1.28(-12.26%)
Jun 20, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Jun 19, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Jun 18, 2008 10.40 10.40 10.40 10.40 174,000 +0.00(+0.00%)
Jun 17, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Jun 16, 2008 10.40 10.40 10.40 10.40 100,000 +0.00(+0.00%)
Jun 13, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Jun 12, 2008 10.40 10.40 10.40 10.40 200,000 +0.00(+0.00%)
Jun 11, 2008 10.40 10.40 10.40 10.40 2,800 +0.00(+0.00%)
Jun 10, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Jun 09, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Jun 06, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Jun 05, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Jun 04, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Jun 03, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Jun 02, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
May 30, 2008 10.82 10.40 10.40 10.40 1,000 -0.42(-3.88%)
May 29, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
May 28, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
May 27, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
May 26, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
May 23, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
May 22, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
May 21, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
May 20, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
May 19, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
May 16, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
May 15, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
May 14, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
May 13, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
May 12, 2008 10.82 10.82 10.82 10.82 25,000 +0.00(+0.00%)
May 09, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
May 08, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
May 07, 2008 10.82 10.82 10.82 10.82 61,900 +0.00(+0.00%)
May 06, 2008 10.82 10.82 10.82 10.82 576,000 +0.00(+0.00%)
May 05, 2008 10.82 10.82 10.82 10.82 340,000 +1.61(+17.48%)
May 02, 2008 9.210 9.210 9.210 9.210 150,000 +0.00(+0.00%)
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.