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

Mitsubishi Ufj Financial Group Inc (OP: MBFJF )

10.25 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 28, 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 (%)
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%)
May 02, 2013 6.775 6.775 6.775 0 -0.12(-1.81%)
Apr 30, 2013 6.900 6.900 6.900 0 +0.09(+1.28%)
Apr 29, 2013 6.820 6.822 6.812 6.812 2,000,000 +0.03(+0.48%)
Apr 26, 2013 6.750 6.780 6.750 6.780 1,530,000 +0.08(+1.19%)
Apr 25, 2013 6.697 6.700 6.697 6.700 1,139,700 +0.14(+2.13%)
Apr 24, 2013 6.558 6.560 6.558 6.560 1,520,000 -0.06(-0.91%)
Apr 23, 2013 6.617 6.620 6.615 6.620 1,700,000 +0.09(+1.38%)
Apr 22, 2013 6.530 6.530 6.530 6.530 51,500 -0.09(-1.36%)
Apr 17, 2013 6.620 6.620 6.620 6.620 0 -0.06(-0.90%)
Apr 10, 2013 6.680 6.680 6.680 500,000 +0.34(+5.36%)
Apr 09, 2013 6.335 6.340 6.335 6.340 279,000 -0.25(-3.79%)
Apr 08, 2013 6.700 6.700 6.585 6.590 302,402 +0.58(+9.65%)
Mar 28, 2013 6.010 6.010 6.010 0 +0.09(+1.52%)
Mar 27, 2013 5.915 5.925 5.915 5.920 237,000 -0.08(-1.33%)
Mar 20, 2013 6.000 6.000 6.000 0 -0.03(-0.50%)
Mar 13, 2013 6.030 6.030 6.030 0 +0.11(+1.86%)
Mar 12, 2013 5.930 5.930 5.920 5.920 1,199 -0.02(-0.34%)
Mar 11, 2013 5.925 5.940 5.925 5.940 442,000 +0.25(+4.39%)
Mar 08, 2013 5.690 5.690 5.690 5.690 845,317 +0.03(+0.44%)
Mar 07, 2013 5.730 5.730 5.660 5.665 821,772 -0.18(-3.16%)
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.