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 )

4.050 +0.050 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 29, 2013 2.916 2.930 2.909 2.923 291,467 -0.03(-1.17%)
Nov 27, 2013 2.944 2.958 2.930 2.958 212,672 -0.01(-0.23%)
Nov 26, 2013 2.944 2.971 2.937 2.965 329,498 +0.03(+0.94%)
Nov 25, 2013 2.944 2.951 2.930 2.937 652,496 -0.03(-1.16%)
Nov 22, 2013 2.958 2.978 2.944 2.971 612,810 -0.02(-0.69%)
Nov 21, 2013 2.992 2.999 2.978 2.992 553,791 -0.01(-0.46%)
Nov 20, 2013 3.020 3.020 2.999 3.006 364,006 -0.03(-0.91%)
Nov 19, 2013 3.027 3.034 3.020 3.034 107,352 -0.01(-0.45%)
Nov 18, 2013 3.054 3.061 3.041 3.048 171,888 +0.00(+0.00%)
Nov 15, 2013 2.999 3.048 2.999 3.048 389,711 +0.06(+1.85%)
Nov 14, 2013 2.999 3.020 2.978 2.992 1,000,888 +0.07(+2.36%)
Nov 12, 2013 2.916 2.923 2.895 2.923 872,388 +0.02(+0.71%)
Nov 11, 2013 2.889 2.916 2.875 2.902 657,740 +0.02(+0.72%)
Nov 08, 2013 2.875 2.895 2.868 2.882 279,261 +0.04(+1.46%)
Nov 07, 2013 2.889 2.889 2.833 2.840 398,409 -0.06(-2.14%)
Nov 06, 2013 2.895 2.909 2.889 2.902 312,629 +0.02(+0.72%)
Nov 05, 2013 2.875 2.882 2.861 2.882 439,529 -0.01(-0.48%)
Nov 04, 2013 2.895 2.902 2.875 2.895 261,213 -0.01(-0.24%)
Nov 01, 2013 2.882 2.902 2.868 2.902 382,930 +0.00(+0.00%)
Oct 31, 2013 2.889 2.902 2.868 2.902 944,479 +0.01(+0.24%)
Oct 30, 2013 2.937 2.944 2.895 2.895 805,700 -0.05(-1.64%)
Oct 29, 2013 2.930 2.944 2.923 2.944 284,023 -0.01(-0.23%)
Oct 28, 2013 2.916 2.951 2.916 2.951 314,531 +0.03(+0.95%)
Oct 25, 2013 2.916 2.923 2.902 2.923 158,992 +0.00(+0.00%)
Oct 24, 2013 2.923 2.930 2.902 2.923 360,201 +0.02(+0.71%)
Oct 23, 2013 2.923 2.930 2.895 2.902 241,730 -0.06(-2.10%)
Oct 22, 2013 2.965 2.965 2.951 2.965 393,847 +0.01(+0.47%)
Oct 21, 2013 2.958 2.965 2.937 2.951 380,823 -0.02(-0.70%)
Oct 18, 2013 2.958 2.978 2.951 2.971 299,697 +0.01(+0.23%)
Oct 17, 2013 2.965 2.965 2.944 2.965 517,745 +0.02(+0.70%)
Oct 16, 2013 2.923 2.958 2.916 2.944 549,357 +0.04(+1.43%)
Oct 15, 2013 2.916 2.916 2.895 2.902 244,528 -0.03(-1.18%)
Oct 14, 2013 2.909 2.937 2.902 2.937 322,753 +0.00(+0.00%)
Oct 11, 2013 2.902 2.937 2.902 2.937 294,722 +0.03(+1.19%)
Oct 10, 2013 2.889 2.902 2.868 2.902 394,574 +0.00(+0.00%)
Oct 09, 2013 2.882 2.916 2.840 2.902 697,703 +0.05(+1.69%)
Oct 08, 2013 2.895 2.902 2.840 2.854 743,177 -0.04(-1.43%)
Oct 07, 2013 2.909 2.909 2.882 2.895 522,854 -0.07(-2.33%)
Oct 04, 2013 2.937 2.965 2.937 2.965 539,194 +0.01(+0.47%)
Oct 03, 2013 2.951 2.958 2.916 2.951 811,562 -0.01(-0.47%)
Oct 02, 2013 2.965 2.971 2.923 2.965 778,415 -0.01(-0.46%)
Oct 01, 2013 2.965 2.982 2.958 2.978 509,211 -0.07(-2.27%)
Sep 27, 2013 3.068 3.068 3.034 3.048 614,584 -0.06(-2.00%)
Sep 26, 2013 3.089 3.110 3.079 3.110 602,585 +0.03(+0.90%)
Sep 25, 2013 3.075 3.110 3.075 3.082 952,711 -0.02(-0.67%)
Sep 24, 2013 3.082 3.117 3.082 3.103 453,628 +0.03(+0.90%)
Sep 23, 2013 3.075 3.082 3.061 3.075 312,095 -0.01(-0.22%)
Sep 20, 2013 3.096 3.096 3.054 3.082 246,447 -0.02(-0.67%)
Sep 19, 2013 3.103 3.110 3.075 3.103 668,151 +0.00(+0.00%)
Sep 18, 2013 3.034 3.110 3.034 3.103 342,022 +0.07(+2.28%)
Sep 17, 2013 2.992 3.034 2.978 3.034 235,438 +0.02(+0.69%)
Sep 16, 2013 3.027 3.027 2.978 3.013 202,255 +0.03(+1.16%)
Sep 13, 2013 2.958 2.978 2.951 2.978 123,843 +0.02(+0.70%)
Sep 12, 2013 2.965 2.971 2.944 2.958 281,822 +0.00(+0.00%)
Sep 11, 2013 2.937 2.958 2.930 2.958 315,374 -0.04(-1.38%)
Sep 10, 2013 2.971 2.999 2.971 2.999 276,487 +0.03(+1.17%)
Sep 09, 2013 2.937 2.965 2.930 2.965 419,962 +0.05(+1.66%)
Sep 06, 2013 2.916 2.923 2.875 2.916 485,052 +0.01(+0.48%)
Sep 05, 2013 2.895 2.909 2.875 2.902 360,177 -0.05(-1.64%)
Sep 04, 2013 2.895 2.951 2.895 2.951 377,564 +0.09(+3.14%)
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.