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

Mitsubishi Ufj Financial Group Inc (OP: MBFJF )

11.00 +0.75 (+7.32%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 30, 2019 4.930 4.930 4.930 0 +0.02(+0.41%)
Apr 29, 2019 4.870 4.910 4.870 4.910 2,362 -0.10(-2.09%)
Apr 23, 2019 5.015 5.015 5.015 0 -0.02(-0.30%)
Apr 22, 2019 5.123 5.123 5.030 200,000 -0.09(-1.82%)
Apr 17, 2019 5.123 5.123 5.123 0 +0.12(+2.47%)
Apr 16, 2019 5.000 5.000 5.000 3 +0.00(+0.00%)
Apr 15, 2019 5.020 5.020 5.000 5.000 200,000 -0.06(-1.19%)
Apr 11, 2019 5.060 5.060 5.060 0 -0.06(-1.17%)
Apr 09, 2019 5.120 5.120 5.120 0 +0.00(+0.00%)
Apr 05, 2019 5.120 5.120 5.120 0 -0.00(-0.10%)
Mar 22, 2019 5.125 5.125 5.125 0 +0.00(+0.00%)
Mar 21, 2019 5.165 5.165 5.125 696,600 -0.04(-0.77%)
Mar 20, 2019 5.155 5.165 5.155 5.165 250,000 -0.01(-0.29%)
Mar 19, 2019 5.170 5.180 5.170 5.180 300,005 +0.15(+2.89%)
Mar 18, 2019 5.035 5.035 5.035 5.035 300,000 -0.16(-2.99%)
Mar 15, 2019 5.190 5.190 5.190 1,333,595 +0.00(+0.00%)
Mar 12, 2019 5.190 5.190 5.190 0 +0.00(+0.03%)
Mar 04, 2019 5.188 5.188 5.188 0 +0.09(+1.73%)
Feb 28, 2019 5.100 5.100 5.100 0 -0.05(-0.97%)
Feb 26, 2019 5.150 5.150 5.150 0 +0.00(+0.00%)
Feb 25, 2019 5.150 5.150 5.150 100,000 +0.00(+0.00%)
Feb 19, 2019 5.150 5.150 5.150 0 +0.00(+0.00%)
Feb 04, 2019 5.150 5.150 5.150 0 -0.04(-0.77%)
Feb 01, 2019 5.190 5.190 5.190 0 +0.00(+0.00%)
Jan 30, 2019 5.190 5.190 5.190 0 +0.00(+0.00%)
Jan 29, 2019 5.190 5.190 5.190 294,800 +0.00(+0.00%)
Jan 24, 2019 5.190 5.190 5.190 0 +0.02(+0.39%)
Jan 23, 2019 5.170 5.170 5.170 174,000 +0.00(+0.00%)
Jan 18, 2019 5.170 5.170 5.170 0 -0.05(-1.04%)
Jan 16, 2019 5.224 5.224 5.224 0 -0.11(-1.98%)
Jan 14, 2019 5.330 5.330 5.330 0 +0.07(+1.33%)
Jan 11, 2019 5.070 5.260 5.070 5.260 151,800 +0.47(+9.81%)
Jan 10, 2019 4.790 4.790 4.790 600,000 +0.00(+0.00%)
Jan 08, 2019 4.790 4.790 4.790 0 +0.00(+0.00%)
Dec 31, 2018 4.790 4.790 4.790 0 -0.07(-1.44%)
Dec 26, 2018 4.860 4.860 4.860 0 +0.10(+2.10%)
Dec 21, 2018 4.760 4.760 4.760 0 -0.18(-3.64%)
Dec 20, 2018 4.940 4.940 4.940 4.940 907 -0.41(-7.66%)
Dec 19, 2018 5.350 5.350 5.350 5 +0.00(+0.00%)
Dec 17, 2018 5.350 5.350 5.350 0 +0.00(+0.00%)
Dec 11, 2018 5.350 5.350 5.350 0 +0.00(+0.00%)
Dec 10, 2018 5.350 5.350 5.350 250,020 +0.00(+0.00%)
Dec 06, 2018 5.350 5.350 5.350 0 +0.00(+0.00%)
Dec 04, 2018 5.390 5.390 5.350 5.350 550,200 -0.17(-3.08%)
Dec 03, 2018 5.520 5.520 5.520 5.520 3,112 -0.07(-1.25%)
Nov 26, 2018 5.590 5.590 5.590 0 +0.09(+1.64%)
Nov 20, 2018 5.500 5.500 5.500 0 -0.20(-3.51%)
Nov 16, 2018 5.700 5.700 5.700 0 -0.20(-3.39%)
Nov 15, 2018 5.900 5.900 5.900 4,900 +0.00(+0.00%)
Nov 14, 2018 5.910 5.910 5.900 5.900 40,000 -0.10(-1.67%)
Nov 06, 2018 6.000 6.000 6.000 0 +0.00(+0.00%)
Oct 31, 2018 6.000 6.000 6.000 0 +0.15(+2.56%)
Oct 30, 2018 5.850 5.870 5.850 5.850 167,600 -0.25(-4.10%)
Oct 25, 2018 6.100 6.100 6.100 0 +0.00(+0.00%)
Oct 17, 2018 6.100 6.100 6.100 0 -0.07(-1.08%)
Oct 16, 2018 6.167 6.167 6.167 50,000 +0.00(+0.00%)
Oct 01, 2018 6.167 6.167 6.167 0 -0.21(-3.34%)
Sep 26, 2018 6.380 6.380 6.380 0 +0.00(+0.00%)
Sep 25, 2018 6.380 6.380 6.380 6.380 600 +0.08(+1.24%)
Sep 20, 2018 6.302 6.302 6.302 0 +0.22(+3.65%)
Sep 19, 2018 6.080 6.080 6.080 200,000 +0.00(+0.00%)
Sep 18, 2018 6.080 6.080 6.080 150,003 +0.00(+0.00%)
Aug 29, 2018 6.080 6.080 6.080 0 +0.01(+0.16%)
Aug 22, 2018 6.070 6.070 6.070 0 +0.19(+3.23%)
Aug 20, 2018 5.880 5.880 5.880 0 +0.00(+0.00%)
Aug 14, 2018 5.880 5.880 5.880 0 -0.02(-0.34%)
Aug 10, 2018 5.900 5.900 5.900 0 -0.29(-4.76%)
Aug 08, 2018 6.195 6.195 6.195 0 +0.00(+0.00%)
Aug 03, 2018 6.195 6.195 6.195 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 6.090 6.108 6.090 6.090 10,571 +0.00(+0.00%)
Jul 23, 2018 6.090 6.090 6.090 0 +0.24(+4.10%)
Jul 20, 2018 5.850 5.850 5.850 5.850 4,600 -0.10(-1.68%)
Jul 19, 2018 5.950 5.950 5.950 5.950 1,110 +0.34(+6.06%)
Jul 11, 2018 5.610 5.610 5.610 0 -0.15(-2.60%)
Jul 10, 2018 5.750 5.765 5.750 5.760 200,000 -0.06(-1.03%)
Jul 09, 2018 5.730 5.820 5.730 5.820 2,000 +0.18(+3.19%)
Jul 06, 2018 5.650 5.650 5.640 5.640 1,116 +0.10(+1.81%)
Jul 05, 2018 5.540 5.540 5.540 5.540 717 +0.02(+0.36%)
Jul 02, 2018 5.520 5.520 5.520 0 -0.17(-2.90%)
Jun 26, 2018 5.685 5.685 5.685 0 -0.50(-8.08%)
Jun 05, 2018 6.185 6.185 6.185 0 +0.04(+0.73%)
Jun 01, 2018 6.140 6.140 6.140 0 -0.25(-3.91%)
May 21, 2018 6.390 6.390 6.390 0 -0.18(-2.67%)
May 15, 2018 6.565 6.565 6.565 0 +0.07(+1.00%)
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.