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 )

4.060 +0.110 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2021 2.810 2.817 2.756 2.792 519,733 +0.00(+0.00%)
May 27, 2021 2.827 2.836 2.783 2.792 291,101 -0.04(-1.57%)
May 26, 2021 2.827 2.845 2.810 2.836 396,352 +0.01(+0.32%)
May 25, 2021 2.854 2.854 2.801 2.827 391,032 -0.04(-1.25%)
May 24, 2021 2.854 2.863 2.818 2.863 297,353 +0.03(+0.94%)
May 21, 2021 2.836 2.836 2.792 2.836 177,808 +0.00(+0.00%)
May 20, 2021 2.827 2.836 2.792 2.836 298,975 +0.01(+0.32%)
May 19, 2021 2.774 2.827 2.774 2.827 288,224 +0.04(+1.28%)
May 18, 2021 2.774 2.801 2.765 2.792 340,790 +0.03(+0.97%)
May 17, 2021 2.747 2.765 2.729 2.765 261,837 +0.03(+0.98%)
May 14, 2021 2.711 2.756 2.694 2.738 224,805 +0.06(+2.33%)
May 13, 2021 2.658 2.676 2.633 2.676 435,836 +0.03(+1.01%)
May 12, 2021 2.685 2.703 2.622 2.649 724,114 -0.05(-1.98%)
May 11, 2021 2.694 2.712 2.667 2.703 643,208 -0.01(-0.33%)
May 10, 2021 2.703 2.738 2.694 2.711 700,275 +0.02(+0.66%)
May 07, 2021 2.676 2.694 2.658 2.694 187,577 +0.04(+1.68%)
May 06, 2021 2.631 2.658 2.622 2.649 661,744 +0.07(+2.77%)
May 05, 2021 2.560 2.591 2.560 2.578 446,140 -0.01(-0.34%)
May 04, 2021 2.595 2.595 2.551 2.587 449,867 -0.01(-0.34%)
May 03, 2021 2.622 2.622 2.595 2.595 486,193 +0.00(+0.00%)
Apr 30, 2021 2.551 2.622 2.542 2.595 611,382 +0.02(+0.69%)
Apr 29, 2021 2.578 2.604 2.569 2.578 310,473 +0.02(+0.70%)
Apr 28, 2021 2.560 2.578 2.551 2.560 266,937 +0.02(+0.70%)
Apr 27, 2021 2.569 2.569 2.533 2.542 301,869 -0.02(-0.70%)
Apr 26, 2021 2.569 2.587 2.551 2.560 422,452 +0.04(+1.41%)
Apr 23, 2021 2.533 2.560 2.506 2.524 433,562 +0.00(+0.00%)
Apr 22, 2021 2.497 2.524 2.488 2.524 440,536 -0.04(-1.39%)
Apr 21, 2021 2.515 2.560 2.488 2.560 324,169 +0.03(+1.06%)
Apr 20, 2021 2.551 2.551 2.493 2.533 258,540 -0.03(-1.05%)
Apr 19, 2021 2.587 2.587 2.542 2.560 294,840 -0.04(-1.37%)
Apr 16, 2021 2.604 2.613 2.587 2.595 312,362 +0.00(+0.00%)
Apr 15, 2021 2.587 2.604 2.560 2.595 361,900 +0.04(+1.75%)
Apr 14, 2021 2.560 2.578 2.551 2.551 246,219 +0.00(+0.00%)
Apr 13, 2021 2.569 2.569 2.524 2.551 385,345 -0.02(-0.69%)
Apr 12, 2021 2.578 2.595 2.560 2.569 280,641 -0.04(-1.37%)
Apr 09, 2021 2.578 2.604 2.551 2.604 324,807 +0.02(+0.69%)
Apr 08, 2021 2.578 2.587 2.560 2.587 547,452 -0.02(-0.68%)
Apr 07, 2021 2.587 2.649 2.578 2.604 257,515 +0.02(+0.69%)
Apr 06, 2021 2.613 2.613 2.569 2.587 311,005 -0.07(-2.68%)
Apr 05, 2021 2.667 2.711 2.631 2.658 356,598 +0.05(+2.05%)
Apr 01, 2021 2.622 2.622 2.587 2.604 314,268 +0.01(+0.34%)
Mar 31, 2021 2.667 2.667 2.587 2.595 523,495 -0.12(-4.59%)
Mar 30, 2021 2.703 2.720 2.685 2.720 504,096 +0.05(+1.95%)
Mar 29, 2021 2.668 2.686 2.651 2.668 387,108 -0.07(-2.55%)
Mar 26, 2021 2.703 2.738 2.694 2.738 291,645 +0.03(+1.29%)
Mar 25, 2021 2.668 2.720 2.651 2.703 284,290 +0.03(+1.31%)
Mar 24, 2021 2.642 2.668 2.642 2.668 442,955 -0.03(-0.97%)
Mar 23, 2021 2.720 2.729 2.686 2.694 384,496 -0.08(-2.83%)
Mar 22, 2021 2.773 2.782 2.755 2.773 217,943 +0.00(+0.00%)
Mar 19, 2021 2.764 2.773 2.738 2.773 392,683 +0.03(+1.27%)
Mar 18, 2021 2.703 2.764 2.703 2.738 542,289 +0.06(+2.28%)
Mar 17, 2021 2.668 2.694 2.642 2.677 618,101 +0.02(+0.66%)
Mar 16, 2021 2.677 2.686 2.616 2.659 411,954 -0.01(-0.33%)
Mar 15, 2021 2.668 2.677 2.642 2.668 234,115 +0.05(+2.00%)
Mar 12, 2021 2.598 2.616 2.598 2.616 384,769 +0.02(+0.67%)
Mar 11, 2021 2.590 2.607 2.581 2.598 214,894 -0.01(-0.33%)
Mar 10, 2021 2.616 2.629 2.590 2.607 205,765 +0.00(+0.00%)
Mar 09, 2021 2.590 2.625 2.577 2.607 478,350 +0.03(+1.01%)
Mar 08, 2021 2.590 2.603 2.564 2.581 588,482 +0.00(+0.00%)
Mar 05, 2021 2.572 2.590 2.537 2.581 384,540 +0.03(+1.02%)
Mar 04, 2021 2.581 2.605 2.537 2.555 719,404 -0.04(-1.68%)
Mar 03, 2021 2.581 2.625 2.572 2.598 923,876 +0.00(+0.00%)
Mar 02, 2021 2.598 2.607 2.581 2.598 275,520 -0.02(-0.67%)
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.