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 27, 2020 3.800 3.800 3.800 0 -0.04(-1.07%)
Apr 24, 2020 3.980 3.980 3.841 3,403 -0.14(-3.49%)
Apr 23, 2020 4.060 4.060 3.980 3.980 1,560 +0.16(+4.31%)
Apr 22, 2020 3.869 3.869 3.816 21,600 -0.05(-1.37%)
Apr 21, 2020 3.730 3.730 3.869 114,650 +0.14(+3.71%)
Apr 20, 2020 3.770 3.770 3.730 3.730 1,176 -0.08(-1.97%)
Apr 17, 2020 3.805 3.805 3.805 3.805 500 -0.09(-2.44%)
Apr 16, 2020 3.870 3.910 3.870 3.900 86,689 +0.29(+8.03%)
Apr 15, 2020 3.610 3.610 3.610 3.610 9,375 -0.36(-8.96%)
Apr 14, 2020 3.650 3.650 3.966 14,500 +0.32(+8.64%)
Apr 13, 2020 3.650 3.650 3.650 1 +0.00(+0.00%)
Apr 09, 2020 3.750 3.785 3.650 3.650 60,300 -0.05(-1.35%)
Apr 08, 2020 3.700 3.700 3.700 500,000 +0.00(+0.00%)
Apr 07, 2020 3.700 3.700 3.700 3.700 530,000 +0.12(+3.34%)
Apr 03, 2020 3.580 3.580 3.580 0 -0.06(-1.68%)
Apr 02, 2020 3.721 3.721 3.642 7,800 -0.08(-2.13%)
Apr 01, 2020 3.727 3.727 3.721 105,466 -0.01(-0.17%)
Mar 31, 2020 3.870 3.870 3.727 19,474 -0.14(-3.69%)
Mar 30, 2020 3.870 3.870 3.870 3.870 103,077 -0.26(-6.30%)
Mar 27, 2020 3.910 4.130 3.910 4.130 2,100 +0.31(+8.05%)
Mar 26, 2020 3.822 3.822 3.822 39 +0.00(+0.00%)
Mar 24, 2020 3.822 3.822 3.822 0 +0.20(+5.39%)
Mar 23, 2020 3.776 3.776 3.627 3,400 -0.15(-3.96%)
Mar 19, 2020 3.776 3.776 3.776 0 +0.00(+0.00%)
Mar 18, 2020 3.776 3.776 3.776 14,900 +0.00(+0.00%)
Mar 13, 2020 3.776 3.776 3.776 0 -0.48(-11.24%)
Mar 12, 2020 4.254 4.254 4.254 15,400 +0.00(+0.00%)
Mar 11, 2020 4.207 4.207 4.254 277,400 +0.05(+1.13%)
Mar 10, 2020 4.710 4.710 4.207 2,500 -0.50(-10.68%)
Mar 05, 2020 4.710 4.710 4.710 0 +0.00(+0.00%)
Mar 04, 2020 4.710 4.720 4.710 4.710 116,677 -0.13(-2.60%)
Mar 03, 2020 5.050 5.050 4.836 2,000 -0.21(-4.24%)
Feb 28, 2020 5.050 5.050 5.050 0 +0.18(+3.70%)
Feb 27, 2020 4.870 4.870 4.870 4.870 10,409 -0.22(-4.42%)
Feb 25, 2020 5.095 5.095 5.095 0 +0.00(+0.00%)
Feb 20, 2020 5.095 5.095 5.095 0 +0.00(+0.00%)
Feb 19, 2020 5.085 5.095 5.085 5.095 100,000 -0.00(-0.10%)
Feb 13, 2020 5.100 5.100 5.100 0 +0.00(+0.00%)
Feb 12, 2020 5.100 5.100 5.100 5.100 10,000 -0.30(-5.56%)
Feb 07, 2020 5.400 5.400 5.400 0 -0.01(-0.18%)
Feb 06, 2020 5.410 5.410 5.410 5.410 4,100 +0.19(+3.59%)
Jan 31, 2020 5.223 5.223 5.223 0 +0.16(+3.21%)
Jan 30, 2020 5.060 5.060 5.060 5.060 300 +0.00(+0.00%)
Jan 28, 2020 5.060 5.060 5.060 0 -0.24(-4.44%)
Jan 22, 2020 5.295 5.295 5.295 0 +0.00(+0.00%)
Jan 17, 2020 5.295 5.295 5.295 0 +0.03(+0.48%)
Jan 14, 2020 5.270 5.270 5.270 0 -0.10(-1.82%)
Jan 09, 2020 5.368 5.368 5.368 0 -0.16(-2.93%)
Jan 07, 2020 5.530 5.530 5.530 0 +0.00(+0.00%)
Jan 03, 2020 5.530 5.530 5.530 0 +0.14(+2.60%)
Dec 19, 2019 5.390 5.390 5.390 0 -0.07(-1.34%)
Dec 18, 2019 5.330 5.330 5.463 9,788 +0.13(+2.50%)
Dec 16, 2019 5.330 5.330 5.330 0 +0.00(+0.00%)
Dec 13, 2019 5.330 5.330 5.330 1 +0.00(+0.00%)
Dec 12, 2019 5.330 5.330 5.330 100,005 +0.00(+0.00%)
Dec 10, 2019 5.330 5.330 5.330 0 +0.02(+0.30%)
Dec 09, 2019 5.314 5.314 5.314 112,700 +0.00(+0.00%)
Nov 27, 2019 5.314 5.314 5.314 0 -0.03(-0.54%)
Nov 26, 2019 5.343 5.343 5.343 5.343 2,400,000 -0.04(-0.69%)
Nov 25, 2019 5.380 5.380 5.380 99 +0.00(+0.00%)
Nov 12, 2019 5.380 5.380 5.380 0 -0.12(-2.18%)
Nov 08, 2019 5.500 5.500 5.500 0 +0.22(+4.17%)
Nov 06, 2019 5.280 5.280 5.280 0 +0.02(+0.28%)
Nov 04, 2019 5.265 5.265 5.265 0 +0.00(+0.00%)
Oct 30, 2019 5.265 5.265 5.265 0 +0.08(+1.47%)
Oct 25, 2019 5.189 5.189 5.189 0 +0.14(+2.75%)
Oct 18, 2019 5.050 5.050 5.050 0 +0.00(+0.00%)
Oct 09, 2019 5.050 5.050 5.050 0 +0.03(+0.50%)
Oct 04, 2019 5.025 5.025 5.025 0 -0.09(-1.85%)
Oct 02, 2019 5.119 5.119 5.119 0 -0.01(-0.21%)
Sep 26, 2019 5.130 5.130 5.130 0 -0.04(-0.77%)
Sep 20, 2019 5.170 5.170 5.170 0 -0.16(-3.00%)
Sep 19, 2019 5.330 5.330 5.330 5.330 11,152 +0.49(+10.12%)
Sep 12, 2019 4.840 4.840 4.840 0 +0.00(+0.00%)
Sep 11, 2019 4.840 4.840 4.840 50 +0.00(+0.00%)
Sep 10, 2019 4.840 4.840 4.840 100,000 +0.00(+0.00%)
Sep 05, 2019 4.840 4.840 4.840 0 -0.04(-0.92%)
Sep 04, 2019 4.875 4.895 4.875 4.885 300,000 +0.18(+3.94%)
Aug 28, 2019 4.700 4.700 4.700 0 -0.05(-1.05%)
Aug 27, 2019 4.720 4.750 4.720 4.750 60,000 -0.01(-0.21%)
Aug 26, 2019 4.730 4.760 4.730 4.760 50,000 +0.08(+1.60%)
Aug 23, 2019 4.675 4.685 4.675 4.685 200,000 -0.03(-0.66%)
Aug 22, 2019 4.745 4.745 4.716 20,000 -0.03(-0.61%)
Aug 21, 2019 4.745 4.745 4.745 140,000 +0.00(+0.00%)
Aug 20, 2019 4.747 4.770 4.745 4.745 179,920 +0.12(+2.48%)
Aug 16, 2019 4.630 4.630 4.630 0 -0.16(-3.24%)
Aug 12, 2019 4.785 4.785 4.785 0 -0.04(-0.83%)
Aug 08, 2019 4.825 4.825 4.825 0 +0.09(+2.01%)
Aug 02, 2019 4.730 4.730 4.730 0 -0.17(-3.47%)
Aug 01, 2019 4.900 4.900 4.900 24,300 +0.00(+0.00%)
Jul 31, 2019 4.895 4.900 4.895 4.900 381,400 +0.00(+0.00%)
Jul 12, 2019 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 09, 2019 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 05, 2019 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 03, 2019 4.900 4.900 4.900 20 +0.00(+0.00%)
Jul 01, 2019 4.900 4.900 4.900 0 +0.09(+1.87%)
Jun 28, 2019 4.810 4.810 4.810 4.810 1,700 +0.15(+3.22%)
Jun 25, 2019 4.660 4.660 4.660 0 -0.08(-1.69%)
Jun 24, 2019 4.740 4.740 4.740 4.740 2,943 +0.02(+0.42%)
Jun 13, 2019 4.720 4.720 4.720 0 +0.00(+0.00%)
Jun 12, 2019 4.720 4.720 4.720 60,000 +0.00(+0.00%)
Jun 11, 2019 4.708 4.720 4.708 4.720 24,738 +0.04(+0.85%)
Jun 10, 2019 4.680 4.680 4.680 4.680 14,100 +0.02(+0.54%)
Jun 05, 2019 4.655 4.655 4.655 0 +0.08(+1.86%)
Jun 04, 2019 4.570 4.570 4.570 4.570 580 -0.04(-0.87%)
Jun 03, 2019 4.610 4.610 4.610 0 +0.00(+0.00%)
May 31, 2019 4.600 4.610 4.600 4.610 54,000 +0.01(+0.22%)
May 30, 2019 4.595 4.605 4.577 4.600 800,000 -0.05(-1.08%)
May 28, 2019 4.650 4.650 4.650 0 +0.00(+0.00%)
May 24, 2019 4.650 4.665 4.650 4.650 850,000 +0.03(+0.65%)
May 22, 2019 4.620 4.620 4.620 0 +0.06(+1.34%)
May 21, 2019 4.559 4.559 4.559 80,000 +0.00(+0.00%)
May 20, 2019 4.559 4.559 4.559 0 +0.00(+0.00%)
May 17, 2019 4.559 4.559 4.559 4.559 1,400 -0.03(-0.57%)
May 16, 2019 4.590 4.590 4.585 4.585 200,000 -0.18(-3.88%)
May 15, 2019 4.770 4.770 4.770 4.770 209 +0.00(+0.00%)
May 10, 2019 4.770 4.770 4.770 0 -0.10(-1.95%)
May 08, 2019 4.865 4.865 4.865 0 -0.03(-0.61%)
May 07, 2019 4.895 4.895 4.895 0 +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.