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 (%)
Jul 31, 2020 3.620 3.650 3.620 3.650 5,800 -0.28(-7.18%)
Jul 29, 2020 3.932 3.932 3.932 0 -0.07(-1.70%)
Jul 27, 2020 4.000 4.000 4.000 0 +0.18(+4.71%)
Jul 24, 2020 3.720 3.820 3.720 3.820 1,600 -0.06(-1.55%)
Jul 23, 2020 3.970 3.970 3.880 3.880 4,374 -0.09(-2.24%)
Jul 22, 2020 3.969 3.969 3.969 5,100 +0.00(+0.00%)
Jul 15, 2020 3.969 3.969 3.969 0 +0.02(+0.48%)
Jul 14, 2020 3.840 3.950 3.840 3.950 586 +0.05(+1.28%)
Jul 13, 2020 3.900 3.900 3.900 44 +0.00(+0.00%)
Jul 08, 2020 3.900 3.900 3.900 0 -0.06(-1.64%)
Jul 07, 2020 3.875 3.875 3.965 57,827 +0.09(+2.32%)
Jul 06, 2020 3.875 3.875 3.875 3.875 5,400 -0.03(-0.82%)
Jul 02, 2020 3.907 3.907 3.907 27,500 +0.00(+0.00%)
Jun 30, 2020 3.907 3.907 3.907 0 -0.03(-0.84%)
Jun 25, 2020 3.940 3.940 3.940 0 -0.15(-3.76%)
Jun 24, 2020 4.270 4.270 4.094 1,900 -0.18(-4.12%)
Jun 23, 2020 4.270 4.270 4.270 4.270 315 +0.23(+5.63%)
Jun 22, 2020 4.043 4.043 4.043 4.043 2,207 -0.06(-1.45%)
Jun 19, 2020 3.980 3.980 4.102 13,800 +0.12(+3.07%)
Jun 17, 2020 3.980 3.980 3.980 0 -0.18(-4.21%)
Jun 16, 2020 4.040 4.155 4.040 4.155 34,500 +0.23(+5.73%)
Jun 15, 2020 4.140 4.140 3.850 3.930 3,268 -0.12(-3.08%)
Jun 12, 2020 4.020 4.055 4.020 4.055 24,000 -0.11(-2.52%)
Jun 11, 2020 4.160 4.160 4.160 4.160 48,959 -0.21(-4.81%)
Jun 10, 2020 4.435 4.435 4.370 3,100 -0.06(-1.46%)
Jun 09, 2020 4.280 4.280 4.435 271,800 +0.15(+3.62%)
Jun 08, 2020 4.280 4.280 4.280 325,000 +0.00(+0.00%)
Jun 05, 2020 4.320 4.320 4.100 4.280 67,000 +0.15(+3.55%)
Jun 04, 2020 4.133 4.133 4.133 4.133 428,290 -0.06(-1.36%)
Jun 03, 2020 4.190 4.190 4.190 294,000 +0.00(+0.00%)
Jun 01, 2020 4.190 4.190 4.190 0 +0.08(+1.95%)
May 29, 2020 4.110 4.110 4.110 75,011 +0.00(+0.00%)
May 28, 2020 4.110 4.110 4.110 4.110 50,734 +0.28(+7.31%)
May 26, 2020 3.830 3.830 3.830 0 +0.00(+0.04%)
May 22, 2020 3.840 3.840 3.829 2,500 -0.01(-0.30%)
May 21, 2020 3.840 3.840 3.840 15 +0.00(+0.00%)
May 20, 2020 3.880 3.880 3.840 3.840 1,300 -0.20(-4.95%)
May 19, 2020 4.040 4.040 4.040 4.040 27,910 +0.15(+3.73%)
May 18, 2020 3.895 3.895 3.895 10 +0.00(+0.00%)
May 13, 2020 3.895 3.895 3.895 0 -0.04(-1.03%)
May 08, 2020 3.935 3.935 3.935 0 -0.06(-1.62%)
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.