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 28, 2014 5.190 5.190 5.190 0 -0.12(-2.26%)
Apr 22, 2014 5.310 5.310 5.310 0 -0.25(-4.50%)
Apr 16, 2014 5.560 5.560 5.560 0 +0.44(+8.59%)
Apr 11, 2014 5.120 5.120 5.120 7,937 -0.07(-1.35%)
Apr 10, 2014 5.190 5.190 5.190 5.190 1,400 -0.25(-4.60%)
Apr 09, 2014 5.220 5.440 5.220 5.440 8,148 +0.04(+0.65%)
Apr 08, 2014 5.400 5.405 5.400 5.405 100,000 -0.09(-1.64%)
Apr 07, 2014 5.490 5.495 5.490 5.495 241,600 -0.17(-2.92%)
Apr 03, 2014 5.660 5.660 5.660 0 +0.05(+0.89%)
Apr 01, 2014 5.610 5.610 5.610 0 +0.31(+5.85%)
Mar 28, 2014 5.300 5.300 5.300 5.300 0 -0.11(-2.03%)
Mar 27, 2014 5.410 5.410 5.410 5.410 125,210 +0.02(+0.37%)
Mar 26, 2014 5.390 5.390 5.390 5.390 5,840 -0.05(-0.92%)
Mar 21, 2014 5.440 5.440 5.440 0 +0.06(+1.07%)
Mar 20, 2014 5.380 5.383 5.380 5.383 939,000 -0.17(-3.15%)
Mar 18, 2014 5.558 5.558 5.558 5.558 375,174 -0.03(-0.49%)
Mar 17, 2014 5.585 5.595 5.585 5.585 88,200 +0.05(+0.95%)
Mar 14, 2014 5.430 5.532 5.430 5.532 0 -0.04(-0.67%)
Mar 13, 2014 5.570 5.570 5.570 5.570 130 -0.12(-2.19%)
Mar 12, 2014 5.690 5.695 5.690 5.695 110,000 -0.06(-1.04%)
Mar 11, 2014 5.740 5.755 5.740 5.755 40,000 +0.05(+0.96%)
Mar 07, 2014 5.700 5.700 5.700 0 -0.04(-0.70%)
Mar 05, 2014 5.740 5.740 5.740 0 -0.11(-1.88%)
Feb 27, 2014 5.850 5.850 5.850 0 -0.11(-1.85%)
Feb 24, 2014 5.960 5.960 5.960 5.960 0 +0.18(+3.11%)
Feb 20, 2014 5.780 5.780 5.780 0 +0.09(+1.58%)
Feb 14, 2014 5.690 5.690 5.690 0 -0.10(-1.73%)
Feb 10, 2014 5.790 5.790 5.790 187,000 -0.03(-0.52%)
Feb 07, 2014 6.060 6.060 5.820 5.820 0 +0.07(+1.22%)
Feb 06, 2014 5.750 5.750 5.750 5.750 5,486 +0.00(+0.00%)
Feb 05, 2014 5.750 5.750 5.750 5.750 4,300 -0.16(-2.71%)
Feb 04, 2014 5.910 5.910 5.910 5.910 9,832 +0.04(+0.68%)
Feb 03, 2014 6.000 6.000 5.870 5.870 26,100 -0.20(-3.22%)
Jan 31, 2014 6.065 6.070 6.062 6.065 0 -0.02(-0.41%)
Jan 29, 2014 6.090 6.090 6.090 0 -0.17(-2.72%)
Jan 27, 2014 6.260 6.260 6.260 6.260 0 -0.06(-0.95%)
Jan 24, 2014 6.360 6.360 6.315 6.320 0 -0.07(-1.10%)
Jan 22, 2014 6.390 6.390 6.390 0 -0.11(-1.69%)
Jan 16, 2014 6.500 6.500 6.500 6.500 0 +0.16(+2.52%)
Jan 15, 2014 6.340 6.340 6.340 6.340 2,852 -0.08(-1.25%)
Jan 14, 2014 6.420 6.420 6.420 6.420 1,506 -0.03(-0.47%)
Jan 10, 2014 6.450 6.450 6.450 0 -0.19(-2.86%)
Dec 30, 2013 6.640 6.640 6.640 0 +0.20(+3.07%)
Dec 26, 2013 6.442 6.442 6.442 0 +0.29(+4.76%)
Dec 23, 2013 6.150 6.150 6.150 0 -0.17(-2.65%)
Dec 19, 2013 6.317 6.317 6.317 6.317 0 +0.12(+1.90%)
Dec 17, 2013 6.200 6.200 6.200 0 -0.05(-0.80%)
Dec 16, 2013 6.250 6.250 6.250 6.250 166 -0.03(-0.40%)
Dec 10, 2013 6.275 6.275 6.275 0 -0.05(-0.87%)
Dec 09, 2013 6.330 6.330 6.330 6.330 103,000 -0.03(-0.47%)
Dec 06, 2013 6.360 6.360 6.360 6.360 528,000 -0.13(-2.00%)
Dec 03, 2013 6.490 6.490 6.490 0 -0.03(-0.42%)
Nov 26, 2013 6.518 6.518 6.518 6.518 108,500 +0.01(+0.23%)
Nov 25, 2013 6.503 6.503 6.503 6.503 323,000 -0.04(-0.69%)
Nov 22, 2013 6.503 6.548 6.503 6.548 1,222,400 -0.11(-1.65%)
Nov 18, 2013 6.657 6.657 6.657 0 +0.15(+2.33%)
Nov 15, 2013 6.490 6.615 6.490 6.506 1,102,500 -0.00(-0.06%)
Nov 13, 2013 6.510 6.510 6.510 6.510 133,500 +0.19(+3.01%)
Nov 12, 2013 6.310 6.320 6.310 6.320 100,000 +0.05(+0.80%)
Oct 31, 2013 6.270 6.270 6.270 100,000 -0.13(-2.03%)
Oct 30, 2013 6.408 6.408 6.400 6.400 1,000 -0.04(-0.62%)
Oct 25, 2013 6.440 6.440 6.440 0 -0.12(-1.83%)
Oct 22, 2013 6.560 6.560 6.560 0 -0.03(-0.38%)
Oct 18, 2013 6.585 6.585 6.585 0 +0.19(+2.97%)
Oct 09, 2013 6.395 6.395 6.395 70,200 +0.07(+1.19%)
Oct 04, 2013 6.320 6.320 6.320 0 -0.01(-0.16%)
Oct 02, 2013 6.330 6.330 6.330 0 -0.13(-2.01%)
Sep 26, 2013 6.460 6.460 6.460 0 -0.03(-0.39%)
Sep 18, 2013 6.485 6.485 6.485 6.485 0 +0.19(+2.99%)
Sep 11, 2013 6.297 6.297 6.297 200,000 -0.05(-0.84%)
Sep 10, 2013 6.350 6.350 6.350 6.350 4,500 +0.07(+1.15%)
Sep 09, 2013 6.310 6.310 6.277 6.277 205,300 +0.02(+0.36%)
Sep 05, 2013 6.255 6.255 6.255 0 -0.05(-0.87%)
Sep 04, 2013 6.270 6.310 6.270 6.310 43,000 +0.38(+6.41%)
Aug 29, 2013 5.930 5.930 5.930 0 -0.16(-2.55%)
Aug 20, 2013 6.085 6.085 6.085 0 -0.21(-3.34%)
Aug 12, 2013 6.295 6.295 6.295 0 +0.01(+0.24%)
Aug 01, 2013 6.280 6.280 6.280 0 +0.13(+2.11%)
Jul 31, 2013 6.150 6.150 6.150 6.150 30,962 -0.04(-0.65%)
Jul 30, 2013 6.230 6.230 6.185 6.190 670,120 +0.02(+0.37%)
Jul 29, 2013 6.185 6.185 6.167 6.167 3,866,500 +0.02(+0.28%)
Jul 26, 2013 6.150 6.150 6.150 6.150 2,000 -0.49(-7.38%)
Jul 25, 2013 6.750 6.750 6.350 6.640 22,533 -0.01(-0.15%)
Jul 23, 2013 6.650 6.650 6.650 6.650 1,850 -0.08(-1.26%)
Jul 22, 2013 6.735 6.742 6.735 6.735 120,000 +0.14(+2.05%)
Jul 18, 2013 6.600 6.600 6.600 0 -0.06(-0.83%)
Jul 17, 2013 6.655 6.662 6.655 6.655 161,200 +0.04(+0.68%)
Jul 16, 2013 6.640 6.640 6.610 6.610 454,000 +0.00(+0.08%)
Jul 11, 2013 6.605 6.605 6.605 0 +0.41(+6.53%)
Jul 03, 2013 6.200 6.200 6.200 0 -0.15(-2.36%)
Jul 02, 2013 6.350 6.357 6.350 6.350 176,700 +0.11(+1.80%)
Jun 28, 2013 6.237 6.237 6.237 0 +0.29(+4.83%)
Jun 25, 2013 5.950 5.950 5.950 100,000 -0.10(-1.65%)
Jun 20, 2013 6.050 6.050 6.050 6.050 0 -0.17(-2.73%)
Jun 19, 2013 6.220 6.225 6.220 6.220 503,500 +0.05(+0.77%)
Jun 18, 2013 6.165 6.173 6.165 6.173 73,400 +0.01(+0.20%)
Jun 17, 2013 6.170 6.170 6.160 6.160 44,000 +0.12(+1.99%)
Jun 14, 2013 6.040 6.040 6.040 6.040 100,300 -0.25(-3.97%)
Jun 13, 2013 6.207 6.290 6.000 6.290 434,000 +0.24(+3.97%)
Jun 11, 2013 6.050 6.050 6.050 6.050 688,000 +0.24(+4.13%)
Jun 07, 2013 5.810 5.810 5.810 120,600 +0.08(+1.40%)
Jun 06, 2013 5.740 5.740 5.730 5.730 154,500 -0.03(-0.52%)
Jun 05, 2013 5.750 5.760 5.750 5.760 379,400 -0.37(-6.04%)
Jun 04, 2013 6.130 6.130 6.130 6.130 42,506 +0.73(+13.52%)
Jun 03, 2013 5.580 5.580 5.400 5.400 163,791 -0.55(-9.32%)
May 31, 2013 5.900 5.955 5.900 5.955 915,092 -0.14(-2.38%)
May 30, 2013 6.100 6.100 6.100 6.100 11,796 +0.25(+4.27%)
May 29, 2013 5.850 5.850 5.850 5.850 1,800 -0.24(-3.98%)
May 28, 2013 6.090 6.093 6.090 6.093 558,600 +0.00(+0.04%)
May 24, 2013 6.120 6.120 6.025 6.090 1,855,500 -0.15(-2.33%)
May 23, 2013 6.110 6.350 6.060 6.235 2,177,700 -0.67(-9.64%)
May 22, 2013 6.900 6.900 6.900 6.900 4,200 +0.07(+0.99%)
May 20, 2013 6.832 6.832 6.832 0 -0.08(-1.12%)
May 17, 2013 6.850 6.920 6.850 6.910 1,036,000 -0.44(-5.99%)
May 15, 2013 7.350 7.350 7.350 17,000 +0.15(+2.12%)
May 13, 2013 7.192 7.197 7.192 7.197 1,097,400 +0.58(+8.72%)
May 10, 2013 6.620 6.620 6.620 6.620 982 -0.10(-1.49%)
May 09, 2013 6.690 6.720 6.690 6.720 210,000 -0.04(-0.59%)
May 08, 2013 6.750 6.760 6.750 6.760 299,200 -0.04(-0.59%)
May 07, 2013 6.840 6.900 6.800 6.800 34,877 -0.06(-0.87%)
May 06, 2013 6.860 6.860 6.855 6.860 1,199,200 +0.08(+1.25%)
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.