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 )

3.990 -0.050 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2013 2.947 2.961 2.961 2.961 485,550 +0.03(+0.93%)
Dec 30, 2013 2.961 2.967 2.914 2.933 674,922 +0.04(+1.41%)
Dec 27, 2013 2.879 2.899 2.865 2.893 1,015,785 +0.05(+1.91%)
Dec 26, 2013 2.798 2.859 2.798 2.838 871,055 +0.05(+1.95%)
Dec 24, 2013 2.770 2.791 2.764 2.784 314,984 -0.03(-1.20%)
Dec 23, 2013 2.818 2.825 2.798 2.818 346,855 +0.03(+1.22%)
Dec 20, 2013 2.791 2.804 2.777 2.784 400,883 +0.00(+0.00%)
Dec 19, 2013 2.804 2.804 2.770 2.784 381,403 -0.05(-1.91%)
Dec 18, 2013 2.818 2.845 2.784 2.838 546,666 +0.06(+2.20%)
Dec 17, 2013 2.777 2.791 2.757 2.777 459,975 -0.01(-0.49%)
Dec 16, 2013 2.791 2.798 2.777 2.791 322,143 +0.01(+0.24%)
Dec 13, 2013 2.798 2.798 2.777 2.784 353,725 -0.03(-0.97%)
Dec 12, 2013 2.811 2.825 2.804 2.811 257,770 -0.01(-0.24%)
Dec 11, 2013 2.825 2.832 2.811 2.818 230,258 -0.02(-0.72%)
Dec 10, 2013 2.818 2.838 2.811 2.838 336,140 +0.03(+0.97%)
Dec 09, 2013 2.832 2.832 2.804 2.811 299,207 -0.03(-0.96%)
Dec 06, 2013 2.838 2.852 2.828 2.838 354,229 +0.02(+0.72%)
Dec 05, 2013 2.825 2.835 2.798 2.818 636,285 +0.01(+0.24%)
Dec 04, 2013 2.811 2.811 2.784 2.811 387,907 -0.02(-0.72%)
Dec 03, 2013 2.832 2.838 2.811 2.832 1,575,994 -0.03(-0.95%)
Dec 02, 2013 2.865 2.872 2.859 2.859 258,786 -0.01(-0.47%)
Nov 29, 2013 2.865 2.879 2.859 2.872 296,629 -0.03(-1.17%)
Nov 27, 2013 2.893 2.906 2.879 2.906 216,438 -0.01(-0.23%)
Nov 26, 2013 2.893 2.920 2.886 2.913 335,333 +0.03(+0.94%)
Nov 25, 2013 2.893 2.899 2.879 2.886 664,050 -0.03(-1.16%)
Nov 22, 2013 2.906 2.927 2.893 2.920 623,661 -0.02(-0.69%)
Nov 21, 2013 2.940 2.947 2.927 2.940 563,597 -0.01(-0.46%)
Nov 20, 2013 2.967 2.967 2.947 2.954 370,452 -0.03(-0.91%)
Nov 19, 2013 2.974 2.981 2.967 2.981 109,253 -0.01(-0.45%)
Nov 18, 2013 3.001 3.008 2.988 2.994 174,932 +0.00(+0.00%)
Nov 15, 2013 2.947 2.994 2.947 2.994 396,612 +0.05(+1.85%)
Nov 14, 2013 2.947 2.967 2.927 2.940 1,018,611 +0.07(+2.36%)
Nov 12, 2013 2.865 2.872 2.844 2.872 887,836 +0.02(+0.71%)
Nov 11, 2013 2.838 2.865 2.825 2.852 669,387 +0.02(+0.72%)
Nov 08, 2013 2.825 2.845 2.818 2.832 284,206 +0.04(+1.46%)
Nov 07, 2013 2.838 2.838 2.784 2.791 405,464 -0.06(-2.14%)
Nov 06, 2013 2.845 2.859 2.838 2.852 318,165 +0.02(+0.72%)
Nov 05, 2013 2.825 2.832 2.811 2.832 447,313 -0.01(-0.48%)
Nov 04, 2013 2.845 2.852 2.825 2.845 265,839 -0.01(-0.24%)
Nov 01, 2013 2.832 2.852 2.818 2.852 389,711 +0.00(+0.00%)
Oct 31, 2013 2.838 2.852 2.818 2.852 961,204 +0.01(+0.24%)
Oct 30, 2013 2.886 2.893 2.845 2.845 819,967 -0.05(-1.64%)
Oct 29, 2013 2.879 2.893 2.872 2.893 289,053 -0.01(-0.23%)
Oct 28, 2013 2.865 2.899 2.865 2.899 320,100 +0.03(+0.95%)
Oct 25, 2013 2.865 2.872 2.852 2.872 161,807 +0.00(+0.00%)
Oct 24, 2013 2.872 2.879 2.852 2.872 366,579 +0.02(+0.71%)
Oct 23, 2013 2.872 2.879 2.845 2.852 246,010 -0.06(-2.10%)
Oct 22, 2013 2.913 2.913 2.899 2.913 400,821 +0.01(+0.47%)
Oct 21, 2013 2.906 2.913 2.886 2.899 387,566 -0.02(-0.70%)
Oct 18, 2013 2.906 2.927 2.899 2.920 305,004 +0.01(+0.23%)
Oct 17, 2013 2.913 2.913 2.893 2.913 526,914 +0.02(+0.70%)
Oct 16, 2013 2.872 2.906 2.865 2.893 559,085 +0.04(+1.43%)
Oct 15, 2013 2.865 2.865 2.844 2.852 248,858 -0.03(-1.18%)
Oct 14, 2013 2.859 2.886 2.852 2.886 328,468 +0.00(+0.00%)
Oct 11, 2013 2.852 2.886 2.852 2.886 299,941 +0.03(+1.19%)
Oct 10, 2013 2.838 2.852 2.818 2.852 401,562 +0.00(+0.00%)
Oct 09, 2013 2.832 2.865 2.791 2.852 710,058 +0.05(+1.69%)
Oct 08, 2013 2.845 2.852 2.791 2.804 756,337 -0.04(-1.43%)
Oct 07, 2013 2.859 2.859 2.832 2.845 532,112 -0.07(-2.33%)
Oct 04, 2013 2.886 2.913 2.886 2.913 548,742 +0.01(+0.47%)
Oct 03, 2013 2.899 2.906 2.865 2.899 825,933 -0.01(-0.47%)
Oct 02, 2013 2.913 2.920 2.872 2.913 792,199 -0.01(-0.46%)
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.