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 (%)
Oct 31, 2014 2.515 2.564 2.509 2.557 861,172 +0.08(+3.06%)
Oct 30, 2014 2.446 2.481 2.446 2.481 337,858 +0.03(+1.41%)
Oct 29, 2014 2.446 2.460 2.432 2.446 238,096 +0.02(+0.85%)
Oct 28, 2014 2.419 2.432 2.415 2.426 406,792 +0.01(+0.29%)
Oct 27, 2014 2.405 2.426 2.419 2.419 440,058 +0.00(+0.00%)
Oct 24, 2014 2.391 2.426 2.391 2.419 379,907 +0.02(+0.86%)
Oct 23, 2014 2.398 2.419 2.398 2.398 450,795 +0.00(+0.00%)
Oct 22, 2014 2.398 2.412 2.391 2.398 339,853 +0.01(+0.29%)
Oct 21, 2014 2.377 2.398 2.377 2.391 284,536 -0.01(-0.29%)
Oct 20, 2014 2.370 2.405 2.370 2.398 495,803 +0.06(+2.66%)
Oct 17, 2014 2.336 2.343 2.315 2.336 388,149 +0.01(+0.30%)
Oct 16, 2014 2.315 2.343 2.294 2.329 492,686 -0.06(-2.32%)
Oct 15, 2014 2.377 2.384 2.356 2.384 450,427 -0.01(-0.29%)
Oct 14, 2014 2.391 2.412 2.391 2.391 406,239 +0.00(+0.00%)
Oct 13, 2014 2.398 2.419 2.384 2.391 418,014 -0.01(-0.29%)
Oct 10, 2014 2.432 2.432 2.391 2.398 591,356 -0.04(-1.70%)
Oct 09, 2014 2.467 2.467 2.432 2.439 404,894 -0.04(-1.67%)
Oct 08, 2014 2.453 2.481 2.443 2.481 447,513 +0.01(+0.28%)
Oct 07, 2014 2.488 2.488 2.460 2.474 334,469 -0.01(-0.28%)
Oct 06, 2014 2.474 2.495 2.467 2.481 229,817 +0.01(+0.28%)
Oct 03, 2014 2.460 2.481 2.460 2.474 683,443 +0.03(+1.13%)
Oct 02, 2014 2.453 2.460 2.432 2.446 665,256 -0.03(-1.12%)
Oct 01, 2014 2.467 2.474 2.460 2.474 737,033 +0.01(+0.28%)
Sep 30, 2014 2.467 2.474 2.453 2.467 416,408 -0.03(-1.38%)
Sep 29, 2014 2.502 2.509 2.488 2.502 251,780 -0.03(-1.09%)
Sep 26, 2014 2.509 2.529 2.509 2.529 207,668 +0.02(+0.83%)
Sep 25, 2014 2.557 2.557 2.502 2.509 417,430 -0.05(-1.89%)
Sep 24, 2014 2.536 2.564 2.536 2.557 289,543 +0.02(+0.82%)
Sep 23, 2014 2.536 2.550 2.529 2.536 431,727 -0.01(-0.54%)
Sep 22, 2014 2.557 2.564 2.543 2.550 308,660 -0.01(-0.27%)
Sep 19, 2014 2.571 2.578 2.543 2.557 359,646 -0.02(-0.80%)
Sep 18, 2014 2.557 2.578 2.543 2.578 495,542 +0.02(+0.81%)
Sep 17, 2014 2.578 2.578 2.536 2.557 575,856 -0.06(-2.12%)
Sep 16, 2014 2.605 2.612 2.585 2.612 621,831 -0.03(-1.05%)
Sep 15, 2014 2.647 2.647 2.619 2.640 578,624 +0.00(+0.00%)
Sep 12, 2014 2.626 2.640 2.619 2.640 248,820 +0.01(+0.26%)
Sep 11, 2014 2.626 2.633 2.614 2.633 310,269 -0.01(-0.26%)
Sep 10, 2014 2.640 2.640 2.619 2.640 268,867 +0.01(+0.53%)
Sep 09, 2014 2.633 2.640 2.612 2.626 272,788 -0.03(-1.30%)
Sep 08, 2014 2.647 2.661 2.640 2.661 358,558 +0.00(+0.00%)
Sep 05, 2014 2.654 2.661 2.640 2.661 200,394 -0.02(-0.77%)
Sep 04, 2014 2.681 2.688 2.668 2.681 239,184 -0.01(-0.26%)
Sep 03, 2014 2.674 2.688 2.667 2.688 188,480 +0.01(+0.26%)
Sep 02, 2014 2.661 2.681 2.661 2.681 307,083 +0.04(+1.57%)
Aug 29, 2014 2.626 2.640 2.640 2.640 194,776 +0.02(+0.79%)
Aug 28, 2014 2.633 2.633 2.619 2.619 258,095 -0.01(-0.26%)
Aug 27, 2014 2.619 2.633 2.619 2.626 133,187 +0.00(+0.00%)
Aug 26, 2014 2.633 2.636 2.626 2.626 207,053 -0.01(-0.52%)
Aug 25, 2014 2.640 2.654 2.633 2.640 284,133 +0.01(+0.26%)
Aug 22, 2014 2.654 2.654 2.633 2.633 155,772 -0.03(-1.04%)
Aug 21, 2014 2.647 2.667 2.640 2.661 481,642 +0.03(+1.05%)
Aug 20, 2014 2.640 2.640 2.626 2.633 111,746 -0.02(-0.78%)
Aug 19, 2014 2.661 2.661 2.643 2.654 214,587 -0.01(-0.26%)
Aug 18, 2014 2.647 2.647 2.647 2.661 219,866 +0.01(+0.52%)
Aug 15, 2014 2.654 2.661 2.654 2.647 314,926 -0.01(-0.52%)
Aug 14, 2014 2.647 2.661 2.647 2.661 595,064 +0.01(+0.26%)
Aug 13, 2014 2.633 2.667 2.633 2.654 485,507 +0.02(+0.79%)
Aug 12, 2014 2.633 2.647 2.633 2.633 223,236 +0.00(+0.00%)
Aug 11, 2014 2.640 2.654 2.633 2.633 236,190 -0.02(-0.78%)
Aug 08, 2014 2.619 2.654 2.619 2.654 188,412 +0.03(+1.32%)
Aug 07, 2014 2.647 2.661 2.619 2.619 492,617 +0.01(+0.26%)
Aug 06, 2014 2.619 2.633 2.612 2.612 276,368 -0.02(-0.79%)
Aug 05, 2014 2.640 2.654 2.619 2.633 317,878 -0.03(-1.04%)
Aug 04, 2014 2.654 2.661 2.640 2.661 306,879 -0.01(-0.26%)
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.