Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mizuho Financial Group ADR (NY: MFG )

4.050 +0.050 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 29, 2010 2.604 2.752 2.591 2.591 236,433 -0.03(-1.28%)
Jan 28, 2010 2.719 2.719 2.577 2.624 762,364 -0.15(-5.34%)
Jan 27, 2010 2.698 2.786 2.698 2.772 459,778 +0.05(+1.98%)
Jan 26, 2010 2.772 2.772 2.705 2.719 459,865 -0.09(-3.12%)
Jan 25, 2010 2.826 2.826 2.793 2.806 316,836 +0.03(+1.21%)
Jan 22, 2010 2.759 2.820 2.759 2.772 788,131 +0.05(+1.98%)
Jan 21, 2010 2.719 2.820 2.719 2.719 1,014,216 -0.01(-0.25%)
Jan 20, 2010 2.732 2.732 2.631 2.725 878,046 -0.07(-2.64%)
Jan 19, 2010 2.732 2.799 2.719 2.799 831,377 -0.01(-0.24%)
Jan 15, 2010 2.826 2.806 2.806 2.806 1,160,620 +0.03(+1.21%)
Jan 14, 2010 2.820 2.820 2.719 2.772 804,225 +0.15(+5.64%)
Jan 13, 2010 2.604 2.624 2.571 2.624 324,736 +0.07(+2.90%)
Jan 12, 2010 2.591 2.604 2.541 2.550 5,360,225 -0.06(-2.32%)
Jan 11, 2010 2.658 2.658 2.611 2.611 743,130 -0.03(-1.02%)
Jan 08, 2010 2.577 2.644 2.577 2.638 1,596,733 +0.04(+1.55%)
Jan 07, 2010 2.577 2.618 2.564 2.597 3,424,272 +0.03(+1.31%)
Jan 06, 2010 2.517 2.618 2.497 2.564 3,695,193 +0.14(+5.83%)
Jan 05, 2010 2.436 2.463 2.422 2.422 1,484,989 +0.00(+0.00%)
Jan 04, 2010 2.396 2.429 2.396 2.422 2,097,597 +0.03(+1.12%)
Dec 31, 2009 2.470 2.396 2.396 2.396 603,938 -0.03(-1.11%)
Dec 30, 2009 2.416 2.449 2.409 2.422 481,131 -0.03(-1.37%)
Dec 29, 2009 2.449 2.483 2.443 2.456 595,414 -0.01(-0.55%)
Dec 28, 2009 2.510 2.537 2.470 2.470 623,260 -0.07(-2.65%)
Dec 24, 2009 2.577 2.577 2.537 2.537 147,055 -0.05(-2.08%)
Dec 23, 2009 2.564 2.597 2.564 2.591 341,761 +0.03(+1.32%)
Dec 22, 2009 2.557 2.584 2.544 2.557 640,479 -0.02(-0.78%)
Dec 21, 2009 2.604 2.604 2.470 2.577 522,986 -0.04(-1.54%)
Dec 18, 2009 2.597 2.665 2.597 2.618 1,645,855 -0.09(-3.23%)
Dec 17, 2009 2.779 2.779 2.671 2.705 2,524,368 -0.04(-1.47%)
Dec 16, 2009 2.712 2.806 2.692 2.745 2,437,109 +0.39(+16.57%)
Dec 15, 2009 2.422 2.422 2.355 2.355 408,954 -0.03(-1.13%)
Dec 14, 2009 2.389 2.402 2.382 2.382 290,089 -0.05(-1.94%)
Dec 11, 2009 2.409 2.429 2.382 2.429 447,058 +0.01(+0.28%)
Dec 10, 2009 2.402 2.443 2.369 2.422 916,842 +0.00(+0.00%)
Dec 09, 2009 2.422 2.443 2.402 2.422 345,052 -0.03(-1.10%)
Dec 08, 2009 2.483 2.490 2.402 2.449 912,488 -0.05(-1.89%)
Dec 07, 2009 2.544 2.544 2.490 2.497 200,445 -0.05(-1.85%)
Dec 04, 2009 2.544 2.591 2.523 2.544 227,899 +0.02(+0.80%)
Dec 03, 2009 2.550 2.577 2.517 2.523 394,229 -0.03(-1.06%)
Dec 02, 2009 2.544 2.577 2.537 2.550 485,121 +0.00(+0.00%)
Dec 01, 2009 2.530 2.557 2.490 2.550 3,544,513 +0.07(+2.71%)
Nov 30, 2009 2.470 2.483 2.422 2.483 1,313,604 +0.16(+6.96%)
Nov 27, 2009 2.254 2.389 2.241 2.322 572,493 -0.01(-0.58%)
Nov 25, 2009 2.369 2.369 2.335 2.335 333,658 +0.00(+0.00%)
Nov 24, 2009 2.382 2.382 2.301 2.335 341,501 -0.06(-2.53%)
Nov 23, 2009 2.483 2.483 2.389 2.396 602,283 +0.01(+0.57%)
Nov 20, 2009 2.362 2.382 2.348 2.382 693,987 +0.09(+4.12%)
Nov 19, 2009 2.369 2.382 2.288 2.288 1,176,989 -0.24(-9.33%)
Nov 18, 2009 2.523 2.523 2.490 2.523 503,214 -0.01(-0.53%)
Nov 17, 2009 2.564 2.597 2.530 2.537 1,129,887 -0.09(-3.58%)
Nov 16, 2009 2.618 2.631 2.584 2.631 682,971 -0.04(-1.51%)
Nov 13, 2009 2.759 2.793 2.564 2.671 2,055,701 +0.09(+3.39%)
Nov 12, 2009 2.611 2.631 2.584 2.584 229,366 -0.09(-3.27%)
Nov 11, 2009 2.658 2.692 2.658 2.671 221,301 +0.01(+0.25%)
Nov 10, 2009 2.678 2.678 2.638 2.665 181,380 +0.01(+0.25%)
Nov 09, 2009 2.631 2.692 2.631 2.658 269,589 -0.02(-0.75%)
Nov 06, 2009 2.665 2.685 2.645 2.678 353,931 -0.06(-2.21%)
Nov 05, 2009 2.698 2.759 2.685 2.739 295,554 +0.06(+2.26%)
Nov 04, 2009 2.665 2.698 2.645 2.678 204,459 -0.01(-0.50%)
Nov 03, 2009 2.698 2.719 2.658 2.692 299,966 -0.03(-1.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.