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 )

3.995 -0.045 (-1.11%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jun 11, 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 (%)
Jun 30, 2021 2.515 2.515 2.471 2.498 497,430 -0.03(-1.04%)
Jun 29, 2021 2.550 2.563 2.506 2.524 636,285 -0.02(-0.69%)
Jun 28, 2021 2.568 2.577 2.524 2.542 1,483,255 -0.02(-0.69%)
Jun 25, 2021 2.568 2.577 2.550 2.559 542,635 +0.01(+0.34%)
Jun 24, 2021 2.542 2.585 2.533 2.550 1,009,598 +0.03(+1.04%)
Jun 23, 2021 2.542 2.568 2.524 2.524 556,195 -0.03(-1.03%)
Jun 22, 2021 2.594 2.594 2.524 2.550 1,495,128 -0.04(-1.36%)
Jun 21, 2021 2.542 2.594 2.533 2.585 457,406 +0.04(+1.37%)
Jun 18, 2021 2.585 2.585 2.524 2.550 513,251 -0.06(-2.35%)
Jun 17, 2021 2.638 2.638 2.594 2.612 394,691 -0.02(-0.67%)
Jun 16, 2021 2.612 2.629 2.603 2.629 401,576 +0.00(+0.00%)
Jun 15, 2021 2.603 2.629 2.603 2.629 301,142 +0.03(+1.01%)
Jun 14, 2021 2.655 2.655 2.603 2.603 311,544 -0.06(-2.30%)
Jun 11, 2021 2.664 2.664 2.647 2.664 222,946 -0.02(-0.65%)
Jun 10, 2021 2.699 2.708 2.664 2.682 313,249 -0.03(-0.97%)
Jun 09, 2021 2.743 2.743 2.691 2.708 299,376 -0.04(-1.28%)
Jun 08, 2021 2.743 2.752 2.717 2.743 232,829 -0.01(-0.32%)
Jun 07, 2021 2.761 2.761 2.708 2.752 285,509 -0.01(-0.32%)
Jun 04, 2021 2.778 2.787 2.752 2.761 463,286 -0.03(-0.94%)
Jun 03, 2021 2.769 2.804 2.761 2.787 1,072,490 +0.02(+0.63%)
Jun 02, 2021 2.769 2.778 2.743 2.769 448,843 +0.02(+0.64%)
Jun 01, 2021 2.743 2.761 2.708 2.752 629,625 +0.01(+0.32%)
May 28, 2021 2.761 2.768 2.708 2.743 528,936 +0.00(+0.00%)
May 27, 2021 2.778 2.787 2.734 2.743 296,256 -0.04(-1.57%)
May 26, 2021 2.778 2.796 2.761 2.787 403,371 +0.01(+0.32%)
May 25, 2021 2.804 2.804 2.752 2.778 397,956 -0.04(-1.25%)
May 24, 2021 2.804 2.813 2.769 2.813 302,618 +0.03(+0.94%)
May 21, 2021 2.787 2.787 2.743 2.787 180,957 +0.00(+0.00%)
May 20, 2021 2.778 2.787 2.743 2.787 304,269 +0.01(+0.32%)
May 19, 2021 2.726 2.778 2.726 2.778 293,328 +0.04(+1.28%)
May 18, 2021 2.726 2.752 2.717 2.743 346,824 +0.03(+0.97%)
May 17, 2021 2.699 2.717 2.682 2.717 266,473 +0.03(+0.98%)
May 14, 2021 2.664 2.708 2.647 2.691 228,786 +0.06(+2.33%)
May 13, 2021 2.612 2.629 2.587 2.629 443,554 +0.03(+1.01%)
May 12, 2021 2.638 2.655 2.577 2.603 736,937 -0.05(-1.98%)
May 11, 2021 2.647 2.665 2.620 2.655 654,598 -0.01(-0.33%)
May 10, 2021 2.655 2.691 2.647 2.664 712,676 +0.02(+0.66%)
May 07, 2021 2.629 2.647 2.612 2.647 190,899 +0.04(+1.68%)
May 06, 2021 2.585 2.612 2.577 2.603 673,462 +0.07(+2.77%)
May 05, 2021 2.515 2.546 2.515 2.533 454,040 -0.01(-0.34%)
May 04, 2021 2.550 2.550 2.506 2.542 457,834 -0.01(-0.34%)
May 03, 2021 2.577 2.577 2.550 2.550 494,802 +0.00(+0.00%)
Apr 30, 2021 2.506 2.577 2.498 2.550 622,208 +0.02(+0.69%)
Apr 29, 2021 2.533 2.559 2.524 2.533 315,970 +0.02(+0.70%)
Apr 28, 2021 2.515 2.533 2.506 2.515 271,664 +0.02(+0.70%)
Apr 27, 2021 2.524 2.524 2.489 2.498 307,214 -0.02(-0.70%)
Apr 26, 2021 2.524 2.542 2.506 2.515 429,933 +0.04(+1.41%)
Apr 23, 2021 2.489 2.515 2.463 2.480 441,240 +0.00(+0.00%)
Apr 22, 2021 2.454 2.480 2.445 2.480 448,337 -0.04(-1.39%)
Apr 21, 2021 2.471 2.515 2.445 2.515 329,909 +0.03(+1.06%)
Apr 20, 2021 2.506 2.506 2.450 2.489 263,119 -0.03(-1.05%)
Apr 19, 2021 2.542 2.542 2.498 2.515 300,061 -0.04(-1.37%)
Apr 16, 2021 2.559 2.568 2.542 2.550 317,893 +0.00(+0.00%)
Apr 15, 2021 2.542 2.559 2.515 2.550 368,309 +0.04(+1.75%)
Apr 14, 2021 2.515 2.533 2.506 2.506 250,579 +0.00(+0.00%)
Apr 13, 2021 2.524 2.524 2.480 2.506 392,169 -0.02(-0.69%)
Apr 12, 2021 2.533 2.550 2.515 2.524 285,611 -0.04(-1.37%)
Apr 09, 2021 2.533 2.559 2.506 2.559 330,559 +0.02(+0.69%)
Apr 08, 2021 2.533 2.542 2.515 2.542 557,146 -0.02(-0.69%)
Apr 07, 2021 2.542 2.603 2.533 2.559 262,075 +0.02(+0.69%)
Apr 06, 2021 2.568 2.568 2.524 2.542 316,512 -0.07(-2.68%)
Apr 05, 2021 2.620 2.664 2.585 2.612 362,913 +0.05(+2.05%)
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.