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 )

4.030 +0.040 (+1.00%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 10, 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 (%)
Sep 30, 2019 2.488 2.512 2.480 2.488 299,702 -0.02(-0.65%)
Sep 27, 2019 2.520 2.520 2.496 2.504 371,655 +0.01(+0.29%)
Sep 26, 2019 2.513 2.517 2.489 2.497 464,214 +0.00(+0.00%)
Sep 25, 2019 2.497 2.513 2.465 2.497 5,455,007 +0.01(+0.32%)
Sep 24, 2019 2.521 2.537 2.489 2.489 503,209 -0.02(-0.95%)
Sep 23, 2019 2.497 2.513 2.497 2.513 347,202 +0.00(+0.00%)
Sep 20, 2019 2.521 2.521 2.505 2.513 217,105 +0.02(+0.96%)
Sep 19, 2019 2.489 2.505 2.481 2.489 321,176 +0.01(+0.32%)
Sep 18, 2019 2.473 2.489 2.465 2.481 332,169 +0.00(+0.00%)
Sep 17, 2019 2.489 2.497 2.465 2.481 317,158 +0.01(+0.32%)
Sep 16, 2019 2.481 2.497 2.465 2.473 779,545 -0.03(-1.27%)
Sep 13, 2019 2.489 2.513 2.481 2.505 392,833 +0.02(+0.64%)
Sep 12, 2019 2.489 2.497 2.473 2.489 752,439 +0.00(+0.00%)
Sep 11, 2019 2.481 2.497 2.481 2.489 555,353 +0.03(+1.29%)
Sep 10, 2019 2.434 2.465 2.434 2.457 715,231 +0.08(+3.33%)
Sep 09, 2019 2.378 2.386 2.370 2.378 577,807 +0.01(+0.33%)
Sep 06, 2019 2.370 2.386 2.362 2.370 528,193 +0.00(+0.00%)
Sep 05, 2019 2.362 2.378 2.350 2.370 583,634 +0.02(+1.01%)
Sep 04, 2019 2.338 2.362 2.331 2.346 2,607,589 +0.01(+0.34%)
Sep 03, 2019 2.315 2.338 2.315 2.338 1,289,751 +0.02(+0.68%)
Aug 30, 2019 2.323 2.338 2.315 2.323 608,047 +0.02(+0.69%)
Aug 29, 2019 2.307 2.323 2.299 2.307 987,889 +0.00(+0.00%)
Aug 28, 2019 2.307 2.323 2.299 2.307 1,608,675 -0.01(-0.34%)
Aug 27, 2019 2.331 2.338 2.307 2.315 2,040,737 -0.01(-0.34%)
Aug 26, 2019 2.331 2.331 2.307 2.323 452,471 +0.02(+1.03%)
Aug 23, 2019 2.299 2.315 2.291 2.299 609,813 -0.02(-0.68%)
Aug 22, 2019 2.315 2.331 2.299 2.315 652,448 +0.00(+0.00%)
Aug 21, 2019 2.338 2.338 2.307 2.315 665,750 -0.02(-1.02%)
Aug 20, 2019 2.338 2.362 2.331 2.338 2,708,476 +0.00(+0.00%)
Aug 19, 2019 2.346 2.354 2.331 2.338 741,726 +0.00(+0.00%)
Aug 16, 2019 2.323 2.346 2.323 2.338 1,092,970 +0.00(+0.00%)
Aug 15, 2019 2.299 2.338 2.299 2.338 1,718,899 +0.05(+2.08%)
Aug 14, 2019 2.283 2.319 2.275 2.291 1,032,476 -0.06(-2.69%)
Aug 13, 2019 2.323 2.362 2.307 2.354 1,115,300 +0.02(+0.68%)
Aug 12, 2019 2.346 2.346 2.323 2.338 777,104 -0.02(-1.01%)
Aug 09, 2019 2.331 2.362 2.331 2.362 1,047,304 +0.01(+0.34%)
Aug 08, 2019 2.323 2.362 2.323 2.354 707,133 +0.03(+1.36%)
Aug 07, 2019 2.307 2.354 2.307 2.323 1,080,241 -0.02(-1.01%)
Aug 06, 2019 2.291 2.346 2.291 2.346 2,059,686 +0.04(+1.72%)
Aug 05, 2019 2.291 2.315 2.275 2.307 633,692 +0.00(+0.00%)
Aug 02, 2019 2.315 2.315 2.283 2.307 276,018 +0.01(+0.34%)
Aug 01, 2019 2.251 2.346 2.251 2.299 1,062,103 +0.05(+2.11%)
Jul 31, 2019 2.283 2.283 2.251 2.251 540,682 -0.02(-1.05%)
Jul 30, 2019 2.267 2.275 2.259 2.275 672,564 +0.00(+0.00%)
Jul 29, 2019 2.283 2.287 2.267 2.275 550,466 -0.02(-0.69%)
Jul 26, 2019 2.283 2.299 2.283 2.291 294,057 -0.02(-0.69%)
Jul 25, 2019 2.315 2.323 2.299 2.307 411,025 -0.02(-0.68%)
Jul 24, 2019 2.315 2.331 2.309 2.323 287,381 -0.01(-0.34%)
Jul 23, 2019 2.331 2.331 2.315 2.331 427,927 +0.00(+0.00%)
Jul 22, 2019 2.307 2.331 2.307 2.331 542,862 +0.03(+1.38%)
Jul 19, 2019 2.315 2.315 2.291 2.299 374,794 -0.01(-0.34%)
Jul 18, 2019 2.291 2.307 2.283 2.307 604,022 +0.01(+0.34%)
Jul 17, 2019 2.307 2.315 2.291 2.299 494,488 -0.01(-0.34%)
Jul 16, 2019 2.307 2.340 2.299 2.307 2,312,910 +0.00(+0.00%)
Jul 15, 2019 2.315 2.315 2.291 2.307 439,595 +0.01(+0.34%)
Jul 12, 2019 2.307 2.315 2.291 2.299 670,617 -0.02(-0.68%)
Jul 11, 2019 2.307 2.315 2.291 2.315 562,582 +0.01(+0.34%)
Jul 10, 2019 2.299 2.307 2.291 2.307 650,069 +0.00(+0.00%)
Jul 09, 2019 2.283 2.315 2.283 2.307 863,086 +0.02(+0.69%)
Jul 08, 2019 2.299 2.315 2.291 2.291 1,497,338 +0.00(+0.00%)
Jul 05, 2019 2.275 2.291 2.267 2.291 493,754 +0.01(+0.35%)
Jul 03, 2019 2.283 2.295 2.267 2.283 691,937 +0.00(+0.00%)
Jul 02, 2019 2.283 2.283 2.267 2.283 753,075 +0.01(+0.35%)
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.