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 )

4.100 +0.070 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2016 2.439 2.454 2.428 2.454 356,936 +0.05(+2.13%)
Oct 28, 2016 2.395 2.417 2.395 2.402 127,551 -0.01(-0.61%)
Oct 27, 2016 2.395 2.417 2.388 2.417 213,403 +0.03(+1.23%)
Oct 26, 2016 2.373 2.388 2.366 2.388 304,712 +0.00(+0.00%)
Oct 25, 2016 2.373 2.395 2.362 2.388 448,812 +0.01(+0.62%)
Oct 24, 2016 2.380 2.395 2.366 2.373 123,379 -0.01(-0.61%)
Oct 21, 2016 2.388 2.395 2.380 2.388 208,243 -0.01(-0.31%)
Oct 20, 2016 2.388 2.395 2.380 2.395 212,263 +0.03(+1.24%)
Oct 19, 2016 2.351 2.380 2.351 2.366 301,898 +0.01(+0.31%)
Oct 18, 2016 2.336 2.366 2.322 2.358 383,592 +0.02(+0.94%)
Oct 17, 2016 2.329 2.344 2.322 2.336 187,821 -0.01(-0.31%)
Oct 14, 2016 2.344 2.351 2.329 2.344 186,451 +0.00(+0.00%)
Oct 13, 2016 2.344 2.366 2.336 2.344 295,474 -0.01(-0.31%)
Oct 12, 2016 2.380 2.380 2.336 2.351 357,790 -0.05(-2.13%)
Oct 11, 2016 2.424 2.424 2.388 2.402 329,046 -0.04(-1.80%)
Oct 10, 2016 2.446 2.468 2.446 2.446 146,164 +0.01(+0.30%)
Oct 07, 2016 2.439 2.446 2.417 2.439 390,748 -0.01(-0.60%)
Oct 06, 2016 2.424 2.461 2.424 2.454 603,357 +0.00(+0.00%)
Oct 05, 2016 2.454 2.468 2.439 2.454 693,394 +0.01(+0.30%)
Oct 04, 2016 2.461 2.461 2.424 2.446 431,298 +0.00(+0.00%)
Oct 03, 2016 2.424 2.450 2.417 2.446 207,064 -0.01(-0.60%)
Sep 30, 2016 2.424 2.468 2.424 2.461 421,347 +0.01(+0.60%)
Sep 29, 2016 2.490 2.490 2.443 2.446 402,443 -0.04(-1.76%)
Sep 28, 2016 2.527 2.527 2.475 2.490 244,801 -0.01(-0.42%)
Sep 27, 2016 2.536 2.536 2.486 2.501 299,826 -0.06(-2.25%)
Sep 26, 2016 2.544 2.558 2.529 2.558 241,768 -0.01(-0.56%)
Sep 23, 2016 2.587 2.587 2.565 2.572 179,075 -0.09(-3.24%)
Sep 22, 2016 2.644 2.666 2.630 2.659 562,017 +0.05(+1.93%)
Sep 21, 2016 2.558 2.623 2.558 2.608 584,484 +0.17(+7.08%)
Sep 20, 2016 2.450 2.450 2.422 2.436 215,533 +0.04(+1.80%)
Sep 19, 2016 2.407 2.414 2.378 2.393 644,214 -0.01(-0.30%)
Sep 16, 2016 2.407 2.414 2.386 2.400 176,006 +0.01(+0.60%)
Sep 15, 2016 2.371 2.393 2.364 2.386 185,163 +0.00(+0.00%)
Sep 14, 2016 2.400 2.414 2.378 2.386 309,097 -0.04(-1.78%)
Sep 13, 2016 2.457 2.457 2.414 2.429 288,704 -0.08(-3.15%)
Sep 12, 2016 2.486 2.508 2.479 2.508 221,424 +0.00(+0.00%)
Sep 09, 2016 2.515 2.529 2.486 2.508 411,704 +0.01(+0.29%)
Sep 08, 2016 2.515 2.515 2.479 2.501 322,309 -0.01(-0.57%)
Sep 07, 2016 2.536 2.536 2.508 2.515 190,079 -0.01(-0.57%)
Sep 06, 2016 2.544 2.544 2.515 2.529 400,151 +0.00(+0.00%)
Sep 02, 2016 2.515 2.529 2.529 2.529 281,677 +0.00(+0.00%)
Sep 01, 2016 2.508 2.529 2.486 2.529 416,188 +0.04(+1.44%)
Aug 31, 2016 2.472 2.493 2.457 2.493 468,295 +0.07(+2.97%)
Aug 30, 2016 2.422 2.436 2.407 2.422 402,150 +0.03(+1.20%)
Aug 29, 2016 2.378 2.393 2.378 2.393 297,169 +0.01(+0.30%)
Aug 26, 2016 2.393 2.393 2.342 2.386 498,656 -0.01(-0.60%)
Aug 25, 2016 2.386 2.400 2.378 2.400 108,913 +0.01(+0.60%)
Aug 24, 2016 2.400 2.400 2.371 2.386 128,115 +0.01(+0.30%)
Aug 23, 2016 2.400 2.400 2.371 2.378 204,587 -0.01(-0.60%)
Aug 22, 2016 2.371 2.393 2.357 2.393 334,738 +0.01(+0.30%)
Aug 19, 2016 2.371 2.386 2.364 2.386 122,415 +0.01(+0.61%)
Aug 18, 2016 2.378 2.386 2.357 2.371 207,931 -0.01(-0.30%)
Aug 17, 2016 2.357 2.386 2.357 2.378 202,078 +0.05(+2.16%)
Aug 16, 2016 2.314 2.335 2.307 2.328 209,377 +0.01(+0.31%)
Aug 15, 2016 2.328 2.350 2.321 2.321 229,700 -0.01(-0.62%)
Aug 12, 2016 2.314 2.335 2.314 2.335 202,160 -0.01(-0.31%)
Aug 11, 2016 2.357 2.357 2.328 2.342 407,142 +0.01(+0.62%)
Aug 10, 2016 2.342 2.342 2.321 2.328 252,669 -0.04(-1.52%)
Aug 09, 2016 2.350 2.364 2.328 2.364 358,025 +0.01(+0.61%)
Aug 08, 2016 2.342 2.357 2.335 2.350 272,506 +0.03(+1.24%)
Aug 05, 2016 2.292 2.328 2.285 2.321 307,734 +0.04(+1.57%)
Aug 04, 2016 2.278 2.285 2.274 2.285 151,252 +0.02(+0.95%)
Aug 03, 2016 2.256 2.263 2.242 2.263 268,738 -0.04(-1.56%)
Aug 02, 2016 2.292 2.307 2.285 2.299 397,578 -0.06(-2.44%)
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.