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 )

3.970 +0.010 (+0.25%)
Official Closing Price Updated: 4:00 PM EDT, May 6, 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, 2008 6.985 7.072 6.971 6.998 386,618 +0.03(+0.48%)
Apr 29, 2008 6.951 7.019 6.864 6.965 292,568 +0.07(+1.07%)
Apr 28, 2008 6.595 7.126 6.595 6.891 852,827 +0.59(+9.29%)
Apr 25, 2008 6.063 6.325 6.063 6.305 420,693 +0.40(+6.72%)
Apr 24, 2008 5.760 5.942 5.760 5.908 264,829 +0.02(+0.34%)
Apr 23, 2008 5.868 5.935 5.852 5.888 239,538 +0.11(+1.86%)
Apr 22, 2008 5.955 5.955 5.774 5.780 281,813 -0.28(-4.66%)
Apr 21, 2008 6.110 6.110 5.989 6.063 364,165 -0.17(-2.80%)
Apr 18, 2008 6.251 6.292 6.171 6.238 176,928 +0.11(+1.76%)
Apr 17, 2008 6.056 6.171 6.056 6.130 451,933 +0.12(+2.02%)
Apr 16, 2008 5.834 6.016 5.834 6.009 311,087 +0.27(+4.69%)
Apr 15, 2008 5.558 5.740 5.558 5.740 288,474 +0.26(+4.66%)
Apr 14, 2008 5.323 5.538 5.323 5.484 294,605 +0.23(+4.35%)
Apr 11, 2008 5.208 5.343 5.114 5.255 241,431 +0.15(+2.90%)
Apr 10, 2008 5.155 5.195 5.067 5.107 402,732 -0.05(-0.91%)
Apr 09, 2008 5.161 5.202 5.134 5.155 185,907 -0.13(-2.42%)
Apr 08, 2008 5.404 5.404 5.215 5.282 202,105 -0.21(-3.80%)
Apr 07, 2008 5.545 5.599 5.491 5.491 222,167 -0.07(-1.33%)
Apr 04, 2008 5.525 5.592 5.525 5.565 293,350 +0.15(+2.73%)
Apr 03, 2008 5.309 5.430 5.309 5.417 204,631 +0.04(+0.75%)
Apr 02, 2008 5.202 5.383 5.202 5.377 320,396 +0.25(+4.86%)
Apr 01, 2008 5.074 5.134 5.006 5.128 236,002 +0.18(+3.67%)
Mar 31, 2008 5.020 5.020 4.939 4.946 183,826 -0.18(-3.54%)
Mar 28, 2008 5.195 5.222 5.128 5.128 141,919 +0.01(+0.26%)
Mar 27, 2008 5.255 5.255 5.114 5.114 161,339 -0.13(-2.56%)
Mar 26, 2008 5.404 5.451 5.249 5.249 225,046 -0.37(-6.59%)
Mar 25, 2008 5.626 5.639 5.552 5.619 266,006 -0.09(-1.65%)
Mar 24, 2008 5.538 5.713 5.538 5.713 259,319 +0.42(+8.02%)
Mar 21, 2008 5.168 5.296 5.067 5.289 408,817 +0.00(+0.00%)
Mar 20, 2008 5.168 5.296 5.067 5.289 408,817 +0.25(+4.94%)
Mar 19, 2008 5.249 5.296 5.040 5.040 199,430 -0.24(-4.59%)
Mar 18, 2008 4.717 5.289 4.717 5.282 377,016 +0.24(+4.67%)
Mar 17, 2008 5.006 5.141 4.959 5.047 313,263 +0.00(+0.00%)
Mar 14, 2008 5.101 5.188 5.000 5.047 516,855 -0.19(-3.60%)
Mar 13, 2008 5.202 5.249 5.081 5.235 344,471 -0.15(-2.75%)
Mar 12, 2008 5.424 5.498 5.383 5.383 307,817 +0.00(+0.00%)
Mar 11, 2008 5.269 5.383 5.222 5.383 412,087 +0.30(+5.96%)
Mar 10, 2008 5.067 5.148 5.040 5.081 350,563 +0.04(+0.80%)
Mar 07, 2008 5.134 5.134 4.986 5.040 340,012 -0.18(-3.48%)
Mar 06, 2008 5.255 5.309 5.208 5.222 241,278 +0.00(+0.00%)
Mar 05, 2008 5.397 5.397 5.181 5.222 418,923 -0.09(-1.77%)
Mar 04, 2008 5.417 5.424 5.255 5.316 385,635 -0.24(-4.36%)
Mar 03, 2008 5.605 5.619 5.504 5.558 320,099 +0.02(+0.36%)
Feb 29, 2008 5.814 5.814 5.504 5.538 404,805 -0.40(-6.80%)
Feb 28, 2008 5.982 6.036 5.935 5.942 399,307 +0.05(+0.80%)
Feb 27, 2008 5.720 5.969 5.720 5.895 390,093 +0.13(+2.34%)
Feb 26, 2008 5.700 5.794 5.673 5.760 380,136 +0.11(+1.90%)
Feb 25, 2008 5.619 5.686 5.538 5.652 233,015 +0.15(+2.82%)
Feb 22, 2008 5.397 5.498 5.336 5.498 154,699 +0.15(+2.77%)
Feb 21, 2008 5.397 5.451 5.350 5.350 243,121 -0.05(-1.00%)
Feb 20, 2008 5.343 5.457 5.262 5.404 340,755 -0.12(-2.19%)
Feb 19, 2008 5.612 5.652 5.504 5.525 225,585 +0.10(+1.86%)
Feb 18, 2008 5.444 5.464 5.370 5.424 0 +0.00(+0.00%)
Feb 15, 2008 5.444 5.464 5.370 5.424 283,839 +0.01(+0.25%)
Feb 14, 2008 5.471 5.538 5.404 5.410 345,092 +0.06(+1.13%)
Feb 13, 2008 5.383 5.397 5.289 5.350 301,375 -0.13(-2.45%)
Feb 12, 2008 5.417 5.511 5.417 5.484 274,673 +0.03(+0.62%)
Feb 11, 2008 5.444 5.504 5.370 5.451 592,555 +0.03(+0.62%)
Feb 08, 2008 5.545 5.545 5.409 5.417 185,164 -0.36(-6.18%)
Feb 07, 2008 5.733 5.794 5.693 5.774 541,226 +0.03(+0.47%)
Feb 06, 2008 5.875 5.888 5.747 5.747 887,889 -0.16(-2.73%)
Feb 05, 2008 6.150 6.150 5.861 5.908 356,508 -0.27(-4.36%)
Feb 04, 2008 6.211 6.238 6.150 6.177 322,774 +0.05(+0.88%)
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.