Skip to main content

Mitsubishi Ufj Financial Group Inc (OP: MBFJF )

9.795 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2023 6.370 20 -0.04(-0.70%)
Apr 25, 2023 6.415 6.415 6.415 6.415 716 +0.01(+0.23%)
Apr 24, 2023 6.432 6.432 6.400 6.400 2,552 -0.07(-1.08%)
Apr 21, 2023 6.411 6.579 6.384 6.470 1,650 -0.12(-1.82%)
Apr 20, 2023 6.649 6.649 6.473 6.590 511,718 -0.05(-0.72%)
Apr 18, 2023 6.638 74 +0.11(+1.65%)
Apr 17, 2023 6.505 6.530 6.385 6.530 5,162 +0.07(+1.10%)
Apr 14, 2023 6.459 6.459 6.459 6.459 268 +0.09(+1.40%)
Apr 13, 2023 6.340 6.520 6.340 6.370 2,028 -0.07(-1.09%)
Apr 12, 2023 6.350 6.468 6.350 6.440 57,393 -0.01(-0.22%)
Apr 11, 2023 6.500 6.500 6.454 6.454 19,594 +0.11(+1.67%)
Apr 06, 2023 6.348 16 -0.09(-1.43%)
Apr 04, 2023 6.440 0 +0.09(+1.42%)
Mar 31, 2023 6.350 130 -0.04(-0.63%)
Mar 28, 2023 6.390 342,000 +0.13(+2.08%)
Mar 24, 2023 6.260 49 -0.12(-1.88%)
Mar 21, 2023 6.380 22 +0.04(+0.63%)
Mar 20, 2023 6.244 6.356 6.244 6.340 2,352 +0.14(+2.26%)
Mar 17, 2023 6.108 6.210 6.108 6.200 2,972 -0.12(-1.90%)
Mar 16, 2023 6.245 6.355 6.245 6.320 318,019 +0.20(+3.27%)
Mar 15, 2023 6.148 6.400 6.120 6.120 125,864 -0.08(-1.29%)
Mar 14, 2023 6.104 6.320 6.104 6.200 746,978 -0.29(-4.47%)
Mar 13, 2023 6.490 6.490 6.490 6.490 700,158 -0.37(-5.41%)
Mar 10, 2023 6.700 6.861 6.617 6.861 253,339 -0.32(-4.44%)
Mar 09, 2023 7.180 7.180 7.180 7.180 285 +0.08(+1.18%)
Mar 08, 2023 7.096 7.096 7.096 7.096 3,000 -0.03(-0.48%)
Mar 07, 2023 7.143 7.143 7.130 7.130 10,422 +0.04(+0.56%)
Feb 27, 2023 7.090 2 -0.01(-0.14%)
Feb 24, 2023 7.085 7.100 6.965 7.100 45,049 -0.09(-1.25%)
Feb 23, 2023 7.279 7.292 7.190 7.190 1,752 +0.06(+0.84%)
Feb 22, 2023 7.158 7.158 7.130 7.130 706 -0.12(-1.66%)
Feb 21, 2023 7.280 7.322 7.250 7.250 1,258 -0.01(-0.14%)
Feb 17, 2023 7.260 7.260 7.260 7.260 1,000 +0.00(+0.00%)
Feb 16, 2023 7.260 7.260 7.260 7.260 800,127 -0.07(-0.95%)
Feb 15, 2023 7.330 7.330 7.330 7.330 400,739 +0.11(+1.47%)
Feb 14, 2023 7.320 7.320 7.224 7.224 7,297 -0.06(-0.77%)
Feb 10, 2023 7.280 176,021 +0.10(+1.34%)
Feb 09, 2023 7.290 7.290 7.184 7.184 467 -0.04(-0.50%)
Feb 08, 2023 7.145 7.220 7.145 7.220 4,096 +0.12(+1.69%)
Feb 07, 2023 7.075 7.130 7.075 7.100 4,038 +0.04(+0.62%)
Feb 03, 2023 7.056 14 -0.03(-0.48%)
Feb 02, 2023 7.270 7.270 7.090 7.090 1,257,120 -0.31(-4.19%)
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.