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, 2020 2.037 2.037 1.986 1.986 1,211,229 -0.06(-2.90%)
Apr 29, 2020 2.037 2.080 2.037 2.046 973,477 +0.06(+2.99%)
Apr 28, 2020 2.020 2.037 1.986 1.986 1,843,588 +0.00(+0.00%)
Apr 27, 2020 1.978 2.003 1.961 1.986 1,204,872 +0.04(+2.18%)
Apr 24, 2020 1.961 1.961 1.918 1.944 1,192,148 +0.00(+0.00%)
Apr 23, 2020 1.944 1.969 1.931 1.944 1,054,867 +0.03(+1.78%)
Apr 22, 2020 1.927 1.927 1.910 1.910 486,841 +0.01(+0.45%)
Apr 21, 2020 1.901 1.935 1.893 1.901 3,413,362 -0.03(-1.75%)
Apr 20, 2020 1.927 1.961 1.927 1.935 1,094,409 +0.02(+0.88%)
Apr 17, 2020 1.901 1.931 1.884 1.918 1,426,596 +0.02(+0.89%)
Apr 16, 2020 1.918 1.918 1.876 1.901 1,346,547 -0.04(-2.18%)
Apr 15, 2020 1.961 1.978 1.931 1.944 2,237,357 -0.09(-4.58%)
Apr 14, 2020 2.037 2.097 2.003 2.037 5,638,752 +0.07(+3.45%)
Apr 13, 2020 1.995 1.995 1.935 1.969 964,090 +0.00(+0.00%)
Apr 09, 2020 1.952 1.995 1.935 1.969 1,164,227 +0.03(+1.31%)
Apr 08, 2020 1.961 1.978 1.910 1.944 1,652,563 -0.03(-1.72%)
Apr 07, 2020 1.944 2.054 1.944 1.978 4,002,676 +0.05(+2.64%)
Apr 06, 2020 1.867 1.952 1.867 1.927 2,699,793 +0.09(+5.09%)
Apr 03, 2020 1.867 1.867 1.782 1.833 1,176,597 -0.07(-3.57%)
Apr 02, 2020 1.850 1.935 1.833 1.901 1,839,570 +0.01(+0.45%)
Apr 01, 2020 1.901 1.927 1.867 1.893 479,763 -0.07(-3.46%)
Mar 31, 2020 1.927 2.003 1.884 1.961 1,700,567 -0.08(-4.15%)
Mar 30, 2020 2.003 2.105 1.944 2.046 2,825,390 +0.04(+2.07%)
Mar 27, 2020 1.996 2.029 1.963 2.004 687,214 -0.04(-2.02%)
Mar 26, 2020 1.996 2.045 1.996 2.045 718,238 +0.09(+4.64%)
Mar 25, 2020 1.938 2.012 1.918 1.955 981,521 +0.03(+1.72%)
Mar 24, 2020 1.897 1.930 1.872 1.922 1,537,165 +0.16(+9.39%)
Mar 23, 2020 1.823 1.831 1.757 1.757 1,265,511 -0.06(-3.18%)
Mar 20, 2020 1.881 1.918 1.806 1.815 937,585 -0.02(-0.90%)
Mar 19, 2020 1.823 1.897 1.815 1.831 1,526,991 +0.07(+4.23%)
Mar 18, 2020 1.716 1.765 1.687 1.757 1,688,720 +0.00(+0.00%)
Mar 17, 2020 1.683 1.782 1.674 1.757 2,814,425 +0.11(+6.50%)
Mar 16, 2020 1.691 1.757 1.612 1.650 2,298,537 -0.12(-6.54%)
Mar 13, 2020 1.732 1.798 1.707 1.765 1,694,151 +0.04(+2.39%)
Mar 12, 2020 1.740 1.773 1.716 1.724 2,480,704 -0.14(-7.52%)
Mar 11, 2020 1.913 1.920 1.864 1.864 1,695,472 -0.02(-1.31%)
Mar 10, 2020 1.897 1.913 1.782 1.889 3,185,529 +0.06(+3.15%)
Mar 09, 2020 1.831 1.847 1.732 1.831 1,576,453 -0.25(-11.90%)
Mar 06, 2020 2.103 2.111 2.070 2.078 1,976,288 -0.05(-2.33%)
Mar 05, 2020 2.136 2.153 2.120 2.128 1,404,509 -0.02(-1.15%)
Mar 04, 2020 2.161 2.177 2.136 2.153 1,151,015 -0.01(-0.38%)
Mar 03, 2020 2.186 2.186 2.103 2.161 9,897,822 -0.02(-0.76%)
Mar 02, 2020 2.153 2.194 2.153 2.177 1,104,582 -0.01(-0.38%)
Feb 28, 2020 2.186 2.202 2.153 2.186 1,850,193 -0.02(-0.75%)
Feb 27, 2020 2.227 2.235 2.194 2.202 1,290,877 -0.05(-2.20%)
Feb 26, 2020 2.268 2.276 2.227 2.252 1,779,710 +0.01(+0.37%)
Feb 25, 2020 2.293 2.293 2.227 2.243 1,662,093 -0.02(-0.73%)
Feb 24, 2020 2.276 2.276 2.252 2.260 746,416 -0.04(-1.79%)
Feb 21, 2020 2.342 2.342 2.301 2.301 485,342 -0.02(-0.71%)
Feb 20, 2020 2.334 2.342 2.309 2.318 311,809 -0.02(-0.71%)
Feb 19, 2020 2.359 2.367 2.334 2.334 518,982 -0.03(-1.39%)
Feb 18, 2020 2.375 2.392 2.367 2.367 321,593 -0.02(-0.69%)
Feb 14, 2020 2.408 2.412 2.375 2.384 759,719 -0.03(-1.37%)
Feb 13, 2020 2.417 2.425 2.400 2.417 412,315 -0.02(-0.68%)
Feb 12, 2020 2.466 2.466 2.433 2.433 238,335 -0.03(-1.34%)
Feb 11, 2020 2.499 2.499 2.458 2.466 472,415 -0.02(-0.99%)
Feb 10, 2020 2.466 2.507 2.458 2.491 345,378 +0.02(+1.00%)
Feb 07, 2020 2.474 2.483 2.466 2.466 182,473 -0.01(-0.33%)
Feb 06, 2020 2.458 2.483 2.458 2.474 214,781 +0.00(+0.00%)
Feb 05, 2020 2.466 2.483 2.458 2.474 156,108 +0.01(+0.33%)
Feb 04, 2020 2.450 2.466 2.450 2.466 293,024 +0.02(+1.01%)
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.