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 (%)
Aug 29, 2008 5.706 5.821 5.666 5.787 477,609 +0.06(+1.06%)
Aug 28, 2008 5.612 5.727 5.612 5.727 319,895 +0.03(+0.47%)
Aug 27, 2008 5.827 5.827 5.620 5.700 325,207 +0.04(+0.71%)
Aug 26, 2008 5.753 5.753 5.612 5.659 434,987 +0.07(+1.33%)
Aug 25, 2008 5.558 5.646 5.518 5.585 328,529 +0.03(+0.61%)
Aug 22, 2008 5.552 5.565 5.464 5.552 484,332 -0.13(-2.37%)
Aug 21, 2008 5.558 5.713 5.558 5.686 368,902 -0.04(-0.70%)
Aug 20, 2008 5.666 5.767 5.666 5.727 662,108 +0.15(+2.78%)
Aug 19, 2008 5.545 5.686 5.538 5.572 1,050,734 -0.13(-2.24%)
Aug 18, 2008 5.794 5.794 5.639 5.700 558,523 +0.06(+1.07%)
Aug 15, 2008 5.652 5.713 5.632 5.639 0 -0.02(-0.36%)
Aug 14, 2008 5.666 5.706 5.599 5.659 259,044 -0.05(-0.83%)
Aug 13, 2008 5.881 6.016 5.679 5.706 552,265 -0.20(-3.42%)
Aug 12, 2008 6.124 6.426 5.875 5.908 850,995 -0.01(-0.23%)
Aug 11, 2008 5.814 5.962 5.814 5.922 572,680 -0.01(-0.11%)
Aug 08, 2008 5.881 6.009 5.612 5.928 754,516 +0.13(+2.32%)
Aug 07, 2008 5.888 5.901 5.760 5.794 778,477 -0.32(-5.18%)
Aug 06, 2008 6.056 6.150 6.033 6.110 484,305 -0.15(-2.47%)
Aug 05, 2008 5.908 6.393 5.908 6.265 372,664 +0.28(+4.72%)
Aug 04, 2008 6.063 6.110 5.895 5.982 546,312 -0.52(-7.97%)
Aug 01, 2008 6.285 6.521 6.258 6.500 255,039 +0.10(+1.58%)
Jul 31, 2008 6.514 6.521 6.285 6.399 395,043 -0.40(-5.93%)
Jul 30, 2008 6.709 6.884 6.682 6.803 463,628 +0.03(+0.50%)
Jul 29, 2008 6.770 6.790 6.588 6.770 441,113 +0.19(+2.86%)
Jul 28, 2008 6.716 6.770 6.554 6.581 241,734 -0.07(-1.11%)
Jul 25, 2008 7.106 7.106 6.631 6.655 451,060 -0.31(-4.44%)
Jul 24, 2008 7.335 7.335 6.938 6.965 783,601 -0.52(-6.92%)
Jul 23, 2008 7.402 7.624 7.220 7.483 1,853,954 +0.22(+2.96%)
Jul 22, 2008 7.066 7.267 6.931 7.267 521,693 +0.21(+2.96%)
Jul 21, 2008 7.402 7.402 6.951 7.059 760,955 -0.05(-0.76%)
Jul 18, 2008 7.153 7.193 6.918 7.113 730,552 -0.11(-1.49%)
Jul 17, 2008 6.877 7.241 6.877 7.220 1,322,323 +0.20(+2.78%)
Jul 16, 2008 6.581 7.032 6.581 7.025 1,185,720 +0.56(+8.64%)
Jul 15, 2008 6.574 6.574 6.346 6.467 1,175,211 -0.24(-3.61%)
Jul 14, 2008 6.783 6.837 6.669 6.709 529,843 +0.07(+1.12%)
Jul 11, 2008 6.554 6.944 6.521 6.635 825,192 +0.03(+0.51%)
Jul 10, 2008 6.494 6.628 6.494 6.601 449,077 +0.22(+3.37%)
Jul 09, 2008 6.399 6.534 6.332 6.386 672,195 +0.06(+0.96%)
Jul 08, 2008 6.211 6.346 6.184 6.325 401,402 -0.01(-0.21%)
Jul 07, 2008 6.251 6.460 6.251 6.339 601,014 +0.22(+3.52%)
Jul 04, 2008 5.996 6.171 5.996 6.124 442,092 +0.00(+0.00%)
Jul 03, 2008 5.996 6.171 5.996 6.124 442,092 +0.22(+3.76%)
Jul 02, 2008 6.043 6.056 5.888 5.901 407,293 -0.25(-4.05%)
Jul 01, 2008 6.137 6.164 6.036 6.150 540,257 -0.09(-1.40%)
Jun 30, 2008 6.305 6.325 6.224 6.238 426,057 -0.03(-0.43%)
Jun 27, 2008 6.325 6.366 6.184 6.265 446,677 -0.11(-1.69%)
Jun 26, 2008 6.568 6.568 6.312 6.373 1,658,451 -0.24(-3.66%)
Jun 25, 2008 6.621 6.689 6.595 6.615 617,078 -0.10(-1.50%)
Jun 24, 2008 6.702 6.763 6.642 6.716 660,977 +0.01(+0.20%)
Jun 23, 2008 6.722 6.743 6.669 6.702 817,924 -0.08(-1.19%)
Jun 20, 2008 6.810 6.884 6.729 6.783 893,960 -0.11(-1.66%)
Jun 19, 2008 6.850 6.931 6.810 6.897 771,011 -0.13(-1.91%)
Jun 18, 2008 7.039 7.079 6.978 7.032 638,822 +0.00(+0.00%)
Jun 17, 2008 6.998 7.126 6.998 7.032 860,199 +0.00(+0.00%)
Jun 16, 2008 6.951 7.066 6.924 7.032 413,314 +0.11(+1.65%)
Jun 13, 2008 6.796 6.924 6.790 6.918 498,894 +0.24(+3.52%)
Jun 12, 2008 6.682 6.763 6.642 6.682 411,671 -0.05(-0.70%)
Jun 11, 2008 6.924 6.932 6.716 6.729 415,356 -0.18(-2.63%)
Jun 10, 2008 6.985 7.025 6.897 6.911 1,254,803 -0.17(-2.38%)
Jun 09, 2008 7.025 7.153 6.985 7.079 635,302 -0.03(-0.38%)
Jun 06, 2008 7.241 7.281 7.093 7.106 1,014,702 -0.30(-4.09%)
Jun 05, 2008 7.315 7.483 7.308 7.409 569,222 -0.18(-2.39%)
Jun 04, 2008 7.617 7.705 7.537 7.590 625,889 +0.07(+0.89%)
Jun 03, 2008 7.476 7.671 7.476 7.523 1,345,975 +0.08(+1.08%)
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.