Skip to main content
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, 2023 6.620 300,000 +0.07(+1.08%)
May 30, 2023 6.550 6.550 6.415 6.550 329,088 +0.00(+0.00%)
May 26, 2023 6.599 6.599 6.550 6.550 1,891 -0.13(-1.95%)
May 24, 2023 6.680 8,651 -0.18(-2.61%)
May 23, 2023 6.859 6.859 6.859 6.859 152 +0.19(+2.86%)
May 19, 2023 6.668 97 -0.11(-1.65%)
May 18, 2023 6.969 6.969 6.780 6.780 301 +0.13(+1.95%)
May 15, 2023 6.650 86,000 +0.20(+3.10%)
May 11, 2023 6.450 46 +0.05(+0.78%)
May 10, 2023 6.342 6.400 6.342 6.400 10,608 +0.00(+0.00%)
May 09, 2023 6.281 6.400 6.281 6.400 1,999 +0.14(+2.24%)
May 08, 2023 6.229 6.260 6.229 6.260 1,020 +0.01(+0.16%)
May 05, 2023 6.250 6.250 6.250 6.250 139 +0.12(+1.96%)
May 04, 2023 6.190 6.190 6.130 6.130 1,005 -0.04(-0.63%)
May 03, 2023 6.169 6.169 6.169 6.169 143 -0.03(-0.50%)
May 02, 2023 6.352 6.352 6.128 6.200 7,332 -0.10(-1.59%)
May 01, 2023 6.209 6.300 6.207 6.300 9,470 -0.07(-1.10%)
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%)
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.