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 )

3.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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, 2010 2.611 2.618 2.571 2.571 243,656 -0.05(-2.05%)
Apr 29, 2010 2.631 2.638 2.597 2.624 265,960 +0.02(+0.78%)
Apr 28, 2010 2.597 2.624 2.557 2.604 522,023 +0.01(+0.52%)
Apr 27, 2010 2.624 2.631 2.577 2.591 1,147,784 -0.05(-1.79%)
Apr 26, 2010 2.671 2.671 2.638 2.638 275,884 -0.03(-1.26%)
Apr 23, 2010 2.658 2.692 2.640 2.671 198,269 -0.01(-0.25%)
Apr 22, 2010 2.678 2.685 2.638 2.678 283,399 -0.01(-0.25%)
Apr 21, 2010 2.739 2.739 2.678 2.685 368,863 -0.02(-0.75%)
Apr 20, 2010 2.712 2.712 2.685 2.705 203,061 +0.02(+0.75%)
Apr 19, 2010 2.678 2.692 2.651 2.685 724,983 -0.03(-0.99%)
Apr 16, 2010 2.759 2.759 2.678 2.712 527,881 -0.03(-0.98%)
Apr 15, 2010 2.712 2.766 2.712 2.739 474,190 +0.01(+0.25%)
Apr 14, 2010 2.712 2.745 2.712 2.732 304,044 +0.00(+0.00%)
Apr 13, 2010 2.752 2.759 2.712 2.732 130,136 -0.03(-0.98%)
Apr 12, 2010 2.766 2.772 2.734 2.759 405,101 +0.03(+0.98%)
Apr 09, 2010 2.739 2.752 2.698 2.732 289,804 -0.01(-0.25%)
Apr 08, 2010 2.692 2.739 2.679 2.739 542,684 +0.06(+2.26%)
Apr 07, 2010 2.698 2.712 2.678 2.678 321,352 +0.01(+0.50%)
Apr 06, 2010 2.631 2.671 2.618 2.665 342,335 +0.03(+1.02%)
Apr 05, 2010 2.665 2.665 2.618 2.638 520,011 -0.04(-1.51%)
Apr 01, 2010 2.651 2.678 2.678 2.678 480,297 +0.03(+1.01%)
Mar 31, 2010 2.698 2.698 2.645 2.651 421,660 -0.03(-1.25%)
Mar 30, 2010 2.719 2.739 2.685 2.685 317,553 -0.05(-1.97%)
Mar 29, 2010 2.786 2.786 2.732 2.739 319,366 +0.01(+0.49%)
Mar 26, 2010 2.779 2.779 2.725 2.725 760,294 -0.11(-4.03%)
Mar 25, 2010 2.900 2.900 2.826 2.840 250,196 +0.03(+1.20%)
Mar 24, 2010 2.846 2.853 2.793 2.806 337,465 -0.09(-3.02%)
Mar 23, 2010 2.880 2.907 2.867 2.894 169,079 +0.03(+0.94%)
Mar 22, 2010 2.813 2.880 2.813 2.867 194,187 +0.05(+1.67%)
Mar 19, 2010 2.846 2.860 2.820 2.820 308,243 -0.05(-1.64%)
Mar 18, 2010 2.867 2.873 2.820 2.867 324,333 -0.02(-0.70%)
Mar 17, 2010 2.853 2.894 2.853 2.887 353,451 +0.01(+0.47%)
Mar 16, 2010 2.853 2.887 2.840 2.873 409,201 +0.04(+1.43%)
Mar 15, 2010 2.813 2.840 2.813 2.833 295,249 -0.03(-0.94%)
Mar 12, 2010 2.820 2.860 2.808 2.860 433,387 +0.04(+1.43%)
Mar 11, 2010 2.793 2.820 2.779 2.820 289,046 +0.04(+1.45%)
Mar 10, 2010 2.779 2.799 2.766 2.779 634,673 -0.01(-0.24%)
Mar 09, 2010 2.793 2.813 2.772 2.786 480,058 +0.01(+0.49%)
Mar 08, 2010 2.745 2.793 2.745 2.772 224,279 +0.02(+0.73%)
Mar 05, 2010 2.705 2.766 2.705 2.752 1,651,695 +0.03(+1.24%)
Mar 04, 2010 2.719 2.732 2.698 2.719 1,208,334 -0.01(-0.49%)
Mar 03, 2010 2.719 2.772 2.719 2.732 787,649 +0.01(+0.50%)
Mar 02, 2010 2.685 2.745 2.685 2.719 606,255 +0.03(+1.25%)
Mar 01, 2010 2.665 2.698 2.665 2.685 924,870 +0.06(+2.31%)
Feb 26, 2010 2.584 2.651 2.577 2.624 968,467 +0.03(+1.04%)
Feb 25, 2010 2.584 2.597 2.550 2.597 207,067 +0.00(+0.00%)
Feb 24, 2010 2.591 2.604 2.571 2.597 180,729 +0.01(+0.52%)
Feb 23, 2010 2.571 2.604 2.571 2.584 169,559 -0.03(-1.03%)
Feb 22, 2010 2.584 2.611 2.564 2.611 668,437 +0.07(+2.65%)
Feb 19, 2010 2.550 2.550 2.523 2.544 884,080 -0.03(-1.31%)
Feb 18, 2010 2.557 2.597 2.557 2.577 1,604,570 -0.03(-1.03%)
Feb 17, 2010 2.591 2.624 2.591 2.604 213,059 +0.01(+0.52%)
Feb 16, 2010 2.544 2.597 2.537 2.591 390,158 +0.03(+1.32%)
Feb 12, 2010 2.584 2.557 2.557 2.557 278,043 -0.05(-2.06%)
Feb 11, 2010 2.611 2.624 2.577 2.611 243,985 +0.03(+1.04%)
Feb 10, 2010 2.597 2.618 2.564 2.584 338,520 -0.05(-2.04%)
Feb 09, 2010 2.712 2.712 2.618 2.638 384,866 +0.06(+2.35%)
Feb 08, 2010 2.591 2.611 2.537 2.577 1,081,903 +0.03(+1.06%)
Feb 05, 2010 2.530 2.571 2.517 2.550 815,729 +0.03(+1.07%)
Feb 04, 2010 2.597 2.597 2.523 2.523 686,345 -0.11(-4.34%)
Feb 03, 2010 2.665 2.692 2.624 2.638 371,377 -0.08(-2.97%)
Feb 02, 2010 2.698 2.725 2.658 2.719 516,419 +0.07(+2.54%)
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.