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 )

3.965 +0.005 (+0.13%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 6, 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 (%)
Apr 30, 2014 2.688 2.702 2.667 2.702 477,246 +0.01(+0.51%)
Apr 29, 2014 2.674 2.695 2.674 2.688 216,151 +0.01(+0.52%)
Apr 28, 2014 2.695 2.702 2.661 2.674 552,095 +0.01(+0.52%)
Apr 25, 2014 2.674 2.674 2.640 2.661 510,067 +0.00(+0.00%)
Apr 24, 2014 2.674 2.695 2.661 2.661 392,837 -0.01(-0.26%)
Apr 23, 2014 2.674 2.688 2.661 2.667 1,517,924 -0.01(-0.26%)
Apr 22, 2014 2.695 2.709 2.661 2.674 554,047 -0.03(-1.02%)
Apr 21, 2014 2.716 2.716 2.695 2.702 177,301 -0.03(-1.26%)
Apr 17, 2014 2.743 2.737 2.737 2.737 191,159 -0.01(-0.25%)
Apr 16, 2014 2.737 2.750 2.730 2.743 261,861 +0.03(+1.28%)
Apr 15, 2014 2.695 2.709 2.674 2.709 304,361 +0.01(+0.26%)
Apr 14, 2014 2.709 2.709 2.688 2.702 329,537 +0.01(+0.51%)
Apr 11, 2014 2.681 2.695 2.681 2.688 274,248 +0.01(+0.26%)
Apr 10, 2014 2.709 2.709 2.674 2.681 363,331 -0.03(-1.27%)
Apr 09, 2014 2.716 2.723 2.695 2.716 398,382 +0.00(+0.00%)
Apr 08, 2014 2.716 2.730 2.702 2.716 487,746 -0.03(-1.01%)
Apr 07, 2014 2.750 2.750 2.723 2.743 607,142 -0.04(-1.49%)
Apr 04, 2014 2.819 2.819 2.778 2.785 214,323 -0.01(-0.25%)
Apr 03, 2014 2.806 2.882 2.778 2.792 413,703 -0.02(-0.74%)
Apr 02, 2014 2.778 2.813 2.778 2.813 318,652 +0.03(+1.24%)
Apr 01, 2014 2.757 2.778 2.750 2.778 528,140 +0.03(+1.00%)
Mar 31, 2014 2.723 2.757 2.723 2.750 897,547 +0.03(+1.02%)
Mar 28, 2014 2.702 2.730 2.688 2.723 287,045 +0.01(+0.51%)
Mar 27, 2014 2.695 2.709 2.681 2.709 370,693 +0.01(+0.51%)
Mar 26, 2014 2.716 2.716 2.674 2.695 643,958 -0.01(-0.51%)
Mar 25, 2014 2.709 2.730 2.681 2.709 1,959,185 -0.01(-0.25%)
Mar 24, 2014 2.723 2.723 2.674 2.716 660,270 +0.00(+0.00%)
Mar 21, 2014 2.723 2.743 2.709 2.716 419,447 +0.01(+0.51%)
Mar 20, 2014 2.709 2.723 2.695 2.702 340,530 -0.04(-1.51%)
Mar 19, 2014 2.757 2.757 2.730 2.743 507,107 -0.03(-1.00%)
Mar 18, 2014 2.757 2.771 2.743 2.771 452,003 -0.01(-0.50%)
Mar 17, 2014 2.757 2.785 2.750 2.785 391,430 +0.05(+1.77%)
Mar 14, 2014 2.730 2.737 2.709 2.737 327,265 +0.01(+0.25%)
Mar 13, 2014 2.757 2.757 2.716 2.730 462,073 -0.03(-1.25%)
Mar 12, 2014 2.757 2.778 2.757 2.764 145,029 -0.01(-0.50%)
Mar 11, 2014 2.778 2.778 2.757 2.778 286,206 -0.02(-0.74%)
Mar 10, 2014 2.799 2.819 2.778 2.799 525,796 -0.03(-0.98%)
Mar 07, 2014 2.833 2.833 2.813 2.826 358,357 -0.04(-1.45%)
Mar 06, 2014 2.840 2.909 2.840 2.868 519,116 +0.07(+2.47%)
Mar 05, 2014 2.819 2.819 2.792 2.799 327,910 -0.03(-1.22%)
Mar 04, 2014 2.826 2.840 2.819 2.833 214,112 +0.03(+1.23%)
Mar 03, 2014 2.813 2.819 2.778 2.799 906,911 -0.04(-1.46%)
Feb 28, 2014 2.840 2.840 2.819 2.840 443,690 +0.00(+0.00%)
Feb 27, 2014 2.840 2.847 2.819 2.840 419,799 -0.03(-1.20%)
Feb 26, 2014 2.902 2.902 2.861 2.875 220,734 -0.02(-0.72%)
Feb 25, 2014 2.902 2.909 2.882 2.895 382,950 -0.01(-0.24%)
Feb 24, 2014 2.889 2.909 2.875 2.902 420,772 +0.03(+0.96%)
Feb 21, 2014 2.889 2.895 2.868 2.875 299,538 -0.01(-0.24%)
Feb 20, 2014 2.868 2.889 2.868 2.882 390,780 -0.06(-2.11%)
Feb 19, 2014 2.916 2.965 2.889 2.944 1,370,191 +0.00(+0.00%)
Feb 18, 2014 2.937 2.944 2.916 2.944 350,246 +0.10(+3.40%)
Feb 14, 2014 2.833 2.847 2.847 2.847 344,260 -0.03(-1.20%)
Feb 13, 2014 2.854 2.882 2.840 2.882 461,202 -0.01(-0.48%)
Feb 12, 2014 2.895 2.895 2.882 2.895 165,312 -0.03(-0.95%)
Feb 11, 2014 2.889 2.930 2.889 2.923 225,781 +0.03(+1.20%)
Feb 10, 2014 2.889 2.889 2.875 2.889 3,118,240 +0.00(+0.00%)
Feb 07, 2014 2.889 2.895 2.875 2.889 468,040 +0.06(+2.20%)
Feb 06, 2014 2.819 2.833 2.799 2.826 345,791 +0.00(+0.00%)
Feb 05, 2014 2.806 2.826 2.792 2.826 562,100 +0.02(+0.74%)
Feb 04, 2014 2.813 2.813 2.771 2.806 485,966 -0.01(-0.25%)
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.