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 )

4.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2015 2.607 2.607 2.580 2.594 242,392 -0.04(-1.55%)
Apr 29, 2015 2.628 2.641 2.614 2.635 319,019 -0.01(-0.51%)
Apr 28, 2015 2.628 2.648 2.628 2.648 194,299 +0.01(+0.52%)
Apr 27, 2015 2.635 2.641 2.628 2.635 380,905 -0.01(-0.26%)
Apr 24, 2015 2.648 2.648 2.628 2.641 194,669 +0.01(+0.26%)
Apr 23, 2015 2.635 2.641 2.614 2.635 271,304 +0.00(+0.00%)
Apr 22, 2015 2.648 2.648 2.635 2.635 223,739 +0.04(+1.57%)
Apr 21, 2015 2.587 2.601 2.574 2.594 539,385 +0.05(+1.87%)
Apr 20, 2015 2.560 2.560 2.540 2.546 230,326 +0.02(+0.81%)
Apr 17, 2015 2.526 2.540 2.519 2.526 277,797 +0.01(+0.27%)
Apr 16, 2015 2.519 2.526 2.512 2.519 339,477 +0.06(+2.49%)
Apr 15, 2015 2.444 2.465 2.438 2.458 1,071,366 +0.02(+0.84%)
Apr 14, 2015 2.431 2.451 2.424 2.438 566,005 +0.01(+0.56%)
Apr 13, 2015 2.417 2.424 2.397 2.424 388,926 +0.00(+0.00%)
Apr 10, 2015 2.424 2.438 2.417 2.424 827,974 +0.01(+0.28%)
Apr 09, 2015 2.431 2.431 2.404 2.417 752,155 -0.04(-1.66%)
Apr 08, 2015 2.451 2.458 2.438 2.458 225,889 -0.01(-0.28%)
Apr 07, 2015 2.458 2.472 2.451 2.465 609,871 +0.01(+0.55%)
Apr 06, 2015 2.438 2.458 2.431 2.451 226,049 -0.01(-0.28%)
Apr 02, 2015 2.438 2.458 2.458 2.458 419,720 +0.03(+1.40%)
Apr 01, 2015 2.404 2.424 2.397 2.424 684,587 +0.01(+0.56%)
Mar 31, 2015 2.411 2.411 2.397 2.411 551,028 -0.06(-2.47%)
Mar 30, 2015 2.465 2.472 2.465 2.472 295,243 -0.03(-1.36%)
Mar 27, 2015 2.519 2.519 2.478 2.506 301,801 -0.05(-1.86%)
Mar 26, 2015 2.533 2.553 2.512 2.553 599,325 +0.00(+0.00%)
Mar 25, 2015 2.560 2.560 2.540 2.553 219,686 -0.01(-0.27%)
Mar 24, 2015 2.553 2.580 2.553 2.560 548,805 +0.01(+0.27%)
Mar 23, 2015 2.546 2.560 2.546 2.553 164,802 -0.01(-0.27%)
Mar 20, 2015 2.540 2.560 2.533 2.560 208,512 +0.07(+2.72%)
Mar 19, 2015 2.512 2.512 2.492 2.492 276,681 -0.05(-1.87%)
Mar 18, 2015 2.519 2.546 2.499 2.540 310,007 +0.02(+0.81%)
Mar 17, 2015 2.499 2.526 2.485 2.519 757,632 -0.01(-0.54%)
Mar 16, 2015 2.512 2.533 2.512 2.533 871,211 +0.03(+1.36%)
Mar 13, 2015 2.499 2.499 2.485 2.499 237,800 +0.00(+0.00%)
Mar 12, 2015 2.485 2.499 2.478 2.499 242,189 +0.05(+2.22%)
Mar 11, 2015 2.444 2.444 2.424 2.444 226,682 +0.01(+0.56%)
Mar 10, 2015 2.438 2.444 2.424 2.431 509,359 -0.06(-2.45%)
Mar 09, 2015 2.472 2.492 2.465 2.492 463,072 +0.01(+0.27%)
Mar 06, 2015 2.465 2.485 2.465 2.485 351,032 +0.02(+0.83%)
Mar 05, 2015 2.478 2.478 2.451 2.465 294,593 +0.00(+0.00%)
Mar 04, 2015 2.451 2.465 2.438 2.465 425,366 +0.01(+0.55%)
Mar 03, 2015 2.472 2.478 2.451 2.451 634,857 -0.05(-1.90%)
Mar 02, 2015 2.492 2.506 2.485 2.499 406,433 +0.00(+0.00%)
Feb 27, 2015 2.512 2.512 2.499 2.499 414,050 -0.01(-0.54%)
Feb 26, 2015 2.519 2.526 2.506 2.512 356,410 +0.00(+0.00%)
Feb 25, 2015 2.499 2.512 2.492 2.512 276,217 +0.01(+0.27%)
Feb 24, 2015 2.506 2.512 2.485 2.506 378,534 +0.01(+0.27%)
Feb 23, 2015 2.499 2.506 2.485 2.499 427,017 +0.00(+0.00%)
Feb 20, 2015 2.492 2.499 2.478 2.499 334,389 +0.00(+0.00%)
Feb 19, 2015 2.492 2.499 2.485 2.499 508,134 +0.07(+2.79%)
Feb 18, 2015 2.417 2.438 2.411 2.431 878,955 +0.04(+1.70%)
Feb 17, 2015 2.363 2.390 2.349 2.390 791,386 +0.03(+1.15%)
Feb 13, 2015 2.336 2.363 2.363 2.363 789,810 +0.04(+1.75%)
Feb 12, 2015 2.288 2.322 2.288 2.322 520,962 +0.03(+1.48%)
Feb 11, 2015 2.275 2.288 2.254 2.288 368,592 +0.01(+0.60%)
Feb 10, 2015 2.275 2.282 2.268 2.275 562,013 +0.00(+0.00%)
Feb 09, 2015 2.282 2.288 2.268 2.275 699,448 +0.01(+0.30%)
Feb 06, 2015 2.282 2.288 2.261 2.268 894,101 -0.01(-0.60%)
Feb 05, 2015 2.254 2.288 2.254 2.282 729,960 +0.05(+2.44%)
Feb 04, 2015 2.227 2.241 2.207 2.227 1,357,756 +0.01(+0.31%)
Feb 03, 2015 2.214 2.227 2.200 2.220 821,219 +0.00(+0.00%)
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.