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: 4:10 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 29, 2022 2.260 2.284 2.232 2.232 1,199,931 -0.03(-1.24%)
Apr 28, 2022 2.242 2.279 2.232 2.260 2,046,113 +0.03(+1.26%)
Apr 27, 2022 2.232 2.260 2.223 2.232 1,547,148 +0.00(+0.00%)
Apr 26, 2022 2.279 2.298 2.228 2.232 2,015,929 -0.06(-2.45%)
Apr 25, 2022 2.279 2.298 2.270 2.288 1,313,644 +0.00(+0.00%)
Apr 22, 2022 2.335 2.354 2.279 2.288 963,209 -0.04(-1.61%)
Apr 21, 2022 2.344 2.363 2.316 2.326 879,435 -0.03(-1.19%)
Apr 20, 2022 2.344 2.372 2.335 2.354 1,105,643 +0.02(+0.80%)
Apr 19, 2022 2.307 2.335 2.288 2.335 2,783,049 +0.02(+0.81%)
Apr 18, 2022 2.298 2.344 2.298 2.316 1,120,888 +0.02(+0.81%)
Apr 14, 2022 2.326 2.335 2.288 2.298 1,214,371 -0.03(-1.20%)
Apr 13, 2022 2.316 2.340 2.307 2.326 1,591,951 +0.01(+0.40%)
Apr 12, 2022 2.344 2.368 2.312 2.316 1,283,749 -0.01(-0.40%)
Apr 11, 2022 2.391 2.391 2.307 2.326 1,649,743 +0.01(+0.40%)
Apr 08, 2022 2.372 2.372 2.316 2.316 1,531,228 -0.05(-1.98%)
Apr 07, 2022 2.344 2.372 2.326 2.363 1,032,931 +0.01(+0.40%)
Apr 06, 2022 2.382 2.382 2.335 2.354 867,263 -0.04(-1.56%)
Apr 05, 2022 2.438 2.438 2.363 2.391 1,444,604 -0.07(-2.66%)
Apr 04, 2022 2.428 2.466 2.419 2.456 660,868 +0.03(+1.15%)
Apr 01, 2022 2.428 2.447 2.419 2.428 606,777 +0.03(+1.17%)
Mar 31, 2022 2.466 2.475 2.400 2.400 700,870 -0.08(-3.38%)
Mar 30, 2022 2.578 2.578 2.475 2.484 442,484 -0.04(-1.44%)
Mar 29, 2022 2.521 2.557 2.498 2.521 1,513,502 +0.01(+0.36%)
Mar 28, 2022 2.530 2.530 2.484 2.512 650,836 -0.03(-1.08%)
Mar 25, 2022 2.521 2.539 2.493 2.539 786,920 +0.00(+0.00%)
Mar 24, 2022 2.512 2.539 2.503 2.539 390,499 +0.03(+1.09%)
Mar 23, 2022 2.530 2.530 2.493 2.512 738,053 -0.04(-1.43%)
Mar 22, 2022 2.557 2.566 2.539 2.548 1,912,723 +0.01(+0.36%)
Mar 21, 2022 2.512 2.548 2.512 2.539 796,358 +0.00(+0.00%)
Mar 18, 2022 2.503 2.539 2.484 2.539 727,002 +0.01(+0.36%)
Mar 17, 2022 2.503 2.539 2.498 2.530 840,051 -0.01(-0.36%)
Mar 16, 2022 2.521 2.539 2.475 2.539 727,783 +0.05(+2.21%)
Mar 15, 2022 2.448 2.493 2.429 2.484 1,345,655 +0.05(+1.87%)
Mar 14, 2022 2.402 2.448 2.402 2.439 1,030,401 +0.06(+2.69%)
Mar 11, 2022 2.402 2.416 2.375 2.375 787,244 -0.01(-0.38%)
Mar 10, 2022 2.375 2.402 2.347 2.384 1,455,737 -0.02(-0.76%)
Mar 09, 2022 2.347 2.402 2.329 2.402 1,461,109 +0.10(+4.36%)
Mar 08, 2022 2.311 2.320 2.265 2.302 2,241,343 -0.02(-0.79%)
Mar 07, 2022 2.347 2.356 2.311 2.320 1,313,268 -0.05(-2.31%)
Mar 04, 2022 2.375 2.388 2.347 2.375 793,624 -0.03(-1.14%)
Mar 03, 2022 2.402 2.416 2.375 2.402 1,046,874 +0.02(+0.77%)
Mar 02, 2022 2.347 2.407 2.347 2.384 884,257 +0.03(+1.16%)
Mar 01, 2022 2.420 2.439 2.338 2.356 1,001,069 -0.06(-2.64%)
Feb 28, 2022 2.475 2.475 2.420 2.420 941,125 -0.10(-3.99%)
Feb 25, 2022 2.521 2.530 2.484 2.521 418,835 +0.03(+1.10%)
Feb 24, 2022 2.484 2.493 2.448 2.493 1,402,021 -0.05(-2.15%)
Feb 23, 2022 2.585 2.594 2.530 2.548 1,511,959 -0.02(-0.71%)
Feb 22, 2022 2.585 2.603 2.544 2.566 507,341 +0.02(+0.72%)
Feb 18, 2022 2.548 0 -0.04(-1.41%)
Feb 17, 2022 2.612 2.621 2.576 2.585 1,053,986 -0.03(-1.05%)
Feb 16, 2022 2.612 2.626 2.594 2.612 759,404 -0.02(-0.69%)
Feb 15, 2022 2.612 2.640 2.594 2.630 667,856 +0.00(+0.00%)
Feb 14, 2022 2.621 2.630 2.594 2.630 343,329 +0.01(+0.35%)
Feb 11, 2022 2.630 2.649 2.594 2.621 368,435 -0.02(-0.69%)
Feb 10, 2022 2.649 2.672 2.621 2.640 674,969 +0.00(+0.00%)
Feb 09, 2022 2.649 2.662 2.612 2.640 1,553,525 -0.01(-0.34%)
Feb 08, 2022 2.603 2.685 2.603 2.649 2,296,563 +0.04(+1.40%)
Feb 07, 2022 2.539 2.653 2.539 2.612 1,319,375 +0.08(+3.25%)
Feb 04, 2022 2.503 2.539 2.493 2.530 327,934 +0.02(+0.73%)
Feb 03, 2022 2.512 2.512 330,721 -0.01(-0.36%)
Feb 02, 2022 2.530 2.530 2.489 2.521 441,106 -0.01(-0.36%)
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.