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 (%)
Mar 30, 2012 2.232 2.246 2.218 2.232 518,255 -0.03(-1.52%)
Mar 29, 2012 2.280 2.280 2.246 2.267 476,171 -0.01(-0.61%)
Mar 28, 2012 2.308 2.336 2.274 2.280 983,563 -0.03(-1.49%)
Mar 27, 2012 2.336 2.350 2.301 2.315 934,264 -0.01(-0.30%)
Mar 26, 2012 2.329 2.336 2.315 2.322 722,112 -0.02(-0.88%)
Mar 23, 2012 2.343 2.350 2.329 2.343 736,748 +0.01(+0.30%)
Mar 22, 2012 2.336 2.350 2.329 2.336 792,792 +0.02(+0.90%)
Mar 21, 2012 2.336 2.336 2.308 2.315 797,862 -0.01(-0.30%)
Mar 20, 2012 2.329 2.330 2.315 2.322 544,560 -0.01(-0.59%)
Mar 19, 2012 2.336 2.350 2.329 2.336 679,241 +0.03(+1.20%)
Mar 16, 2012 2.294 2.315 2.294 2.308 585,304 +0.03(+1.21%)
Mar 15, 2012 2.287 2.301 2.274 2.280 7,008,982 -0.02(-0.90%)
Mar 14, 2012 2.301 2.308 2.280 2.301 491,089 -0.01(-0.30%)
Mar 13, 2012 2.267 2.322 2.267 2.308 600,689 +0.03(+1.52%)
Mar 12, 2012 2.274 2.280 2.260 2.274 286,854 -0.03(-1.20%)
Mar 09, 2012 2.301 2.322 2.287 2.301 1,635,461 +0.01(+0.60%)
Mar 08, 2012 2.260 2.294 2.260 2.287 679,694 +0.06(+2.48%)
Mar 07, 2012 2.232 2.246 2.225 2.232 720,070 +0.01(+0.62%)
Mar 06, 2012 2.246 2.246 2.211 2.218 629,829 -0.07(-3.02%)
Mar 05, 2012 2.274 2.287 2.274 2.287 483,524 +0.01(+0.30%)
Mar 02, 2012 2.267 2.294 2.267 2.280 2,887,715 +0.01(+0.30%)
Mar 01, 2012 2.274 2.301 2.267 2.274 1,035,826 -0.01(-0.30%)
Feb 29, 2012 2.322 2.322 2.274 2.280 898,838 -0.03(-1.49%)
Feb 28, 2012 2.315 2.329 2.301 2.315 587,726 +0.00(+0.00%)
Feb 27, 2012 2.294 2.322 2.267 2.315 1,010,862 +0.03(+1.21%)
Feb 24, 2012 2.280 2.301 2.280 2.287 520,476 +0.02(+0.91%)
Feb 23, 2012 2.239 2.267 2.239 2.267 563,867 +0.04(+1.86%)
Feb 22, 2012 2.211 2.239 2.211 2.225 616,593 +0.01(+0.62%)
Feb 21, 2012 2.211 2.218 2.198 2.211 707,145 -0.02(-0.93%)
Feb 17, 2012 2.246 2.253 2.225 2.232 5,452,193 -0.02(-0.92%)
Feb 16, 2012 2.239 2.260 2.232 2.253 654,314 +0.00(+0.00%)
Feb 15, 2012 2.267 2.280 2.246 2.253 405,546 +0.01(+0.62%)
Feb 14, 2012 2.218 2.239 2.204 2.239 715,087 +0.02(+0.93%)
Feb 13, 2012 2.211 2.225 2.211 2.218 378,003 +0.05(+2.23%)
Feb 10, 2012 2.184 2.184 2.163 2.170 411,122 -0.04(-1.87%)
Feb 09, 2012 2.218 2.239 2.211 2.211 411,235 +0.01(+0.31%)
Feb 08, 2012 2.191 2.211 2.177 2.204 716,405 +0.04(+1.92%)
Feb 07, 2012 2.163 2.170 2.149 2.163 732,806 +0.01(+0.64%)
Feb 06, 2012 2.156 2.156 2.135 2.149 801,959 +0.00(+0.00%)
Feb 03, 2012 2.128 2.156 2.128 2.149 1,618,048 +0.00(+0.00%)
Feb 02, 2012 2.149 2.163 2.142 2.149 1,694,507 +0.03(+1.63%)
Feb 01, 2012 2.101 2.128 2.101 2.115 861,437 +0.04(+2.00%)
Jan 31, 2012 2.066 2.087 2.059 2.073 678,069 -0.01(-0.33%)
Jan 30, 2012 2.059 2.087 2.059 2.080 2,701,183 +0.01(+0.67%)
Jan 27, 2012 2.039 2.073 2.039 2.066 3,629,909 +0.00(+0.00%)
Jan 26, 2012 2.080 2.087 2.052 2.066 1,284,838 -0.01(-0.33%)
Jan 25, 2012 2.080 2.080 2.052 2.073 569,266 +0.01(+0.67%)
Jan 24, 2012 2.073 2.073 2.046 2.059 501,025 -0.04(-1.97%)
Jan 23, 2012 2.059 2.101 2.059 2.101 1,755,622 +0.04(+2.01%)
Jan 20, 2012 2.025 2.059 2.018 2.059 1,194,381 +0.10(+4.93%)
Jan 19, 2012 1.949 1.980 1.949 1.963 1,766,754 +0.03(+1.79%)
Jan 18, 2012 1.928 1.935 1.914 1.928 678,021 +0.00(+0.00%)
Jan 17, 2012 1.935 1.942 1.928 1.928 936,647 +0.00(+0.00%)
Jan 13, 2012 1.935 1.942 1.914 1.928 692,809 -0.02(-1.06%)
Jan 12, 2012 1.935 1.949 1.914 1.949 733,226 +0.01(+0.36%)
Jan 11, 2012 1.935 1.969 1.935 1.942 904,435 -0.01(-0.71%)
Jan 10, 2012 1.935 1.963 1.935 1.956 1,937,735 +0.04(+2.17%)
Jan 09, 2012 1.921 1.928 1.907 1.914 591,846 -0.01(-0.36%)
Jan 06, 2012 1.900 1.928 1.900 1.921 695,940 +0.03(+1.46%)
Jan 05, 2012 1.907 1.914 1.893 1.893 356,673 -0.04(-2.14%)
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.