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 (%)
Dec 31, 2018 2.390 2.413 2.358 2.366 2,005,678 -0.02(-0.99%)
Dec 28, 2018 2.421 2.421 2.370 2.390 1,455,920 +0.00(+0.00%)
Dec 27, 2018 2.366 2.398 2.319 2.390 2,402,986 +0.00(+0.00%)
Dec 26, 2018 2.350 2.390 2.335 2.390 1,326,839 +0.06(+2.71%)
Dec 24, 2018 2.311 2.342 2.303 2.327 858,235 +0.02(+0.68%)
Dec 21, 2018 2.390 2.390 2.311 2.311 1,298,701 -0.11(-4.56%)
Dec 20, 2018 2.406 2.421 2.390 2.421 1,249,603 +0.01(+0.33%)
Dec 19, 2018 2.413 2.453 2.406 2.413 1,916,005 -0.02(-0.97%)
Dec 18, 2018 2.437 2.477 2.421 2.437 2,490,672 +0.01(+0.32%)
Dec 17, 2018 2.437 2.469 2.429 2.429 1,398,491 +0.00(+0.00%)
Dec 14, 2018 2.437 2.469 2.421 2.429 1,447,171 -0.02(-0.64%)
Dec 13, 2018 2.484 2.489 2.437 2.445 1,617,561 -0.04(-1.59%)
Dec 12, 2018 2.500 2.508 2.477 2.484 546,659 +0.04(+1.61%)
Dec 11, 2018 2.477 2.492 2.413 2.445 1,805,797 -0.03(-1.27%)
Dec 10, 2018 2.477 2.500 2.469 2.477 1,833,892 -0.01(-0.32%)
Dec 07, 2018 2.500 2.548 2.484 2.484 1,246,464 -0.01(-0.32%)
Dec 06, 2018 2.477 2.516 2.453 2.492 2,760,291 +0.02(+0.64%)
Dec 04, 2018 2.563 2.587 2.469 2.477 1,681,097 -0.12(-4.56%)
Dec 03, 2018 2.611 2.611 2.563 2.595 703,420 +0.01(+0.30%)
Nov 30, 2018 2.587 2.611 2.587 2.587 463,921 -0.02(-0.61%)
Nov 29, 2018 2.603 2.619 2.595 2.603 419,182 -0.01(-0.30%)
Nov 28, 2018 2.587 2.634 2.579 2.611 778,276 +0.02(+0.61%)
Nov 27, 2018 2.611 2.611 2.587 2.595 801,018 +0.00(+0.00%)
Nov 26, 2018 2.579 2.619 2.540 2.595 837,613 +0.00(+0.00%)
Nov 23, 2018 2.626 2.626 2.595 2.595 234,052 -0.05(-1.79%)
Nov 21, 2018 2.642 2.642 2.642 0 +0.02(+0.90%)
Nov 20, 2018 2.619 2.626 2.603 2.619 906,194 -0.02(-0.60%)
Nov 19, 2018 2.658 2.658 2.619 2.634 765,743 -0.05(-1.76%)
Nov 16, 2018 2.658 2.697 2.658 2.682 704,947 +0.03(+1.19%)
Nov 15, 2018 2.634 2.666 2.626 2.650 724,000 -0.06(-2.04%)
Nov 14, 2018 2.713 2.760 2.697 2.705 467,693 -0.02(-0.58%)
Nov 13, 2018 2.689 2.753 2.689 2.721 2,192,396 +0.02(+0.88%)
Nov 12, 2018 2.697 2.717 2.682 2.697 1,076,099 -0.02(-0.58%)
Nov 09, 2018 2.713 2.737 2.705 2.713 541,896 +0.00(+0.00%)
Nov 08, 2018 2.737 2.737 2.705 2.713 1,425,431 -0.02(-0.58%)
Nov 07, 2018 2.697 2.729 2.682 2.729 807,464 +0.03(+1.17%)
Nov 06, 2018 2.713 2.716 2.682 2.697 2,428,402 +0.00(+0.00%)
Nov 05, 2018 2.705 2.729 2.666 2.697 2,279,717 -0.01(-0.29%)
Nov 02, 2018 2.737 2.737 2.689 2.705 438,563 -0.04(-1.44%)
Nov 01, 2018 2.729 2.745 2.705 2.745 379,457 +0.03(+1.16%)
Oct 31, 2018 2.705 2.729 2.689 2.713 358,782 +0.03(+1.18%)
Oct 30, 2018 2.674 2.682 2.634 2.682 886,830 +0.02(+0.59%)
Oct 29, 2018 2.682 2.689 2.634 2.666 885,644 -0.02(-0.59%)
Oct 26, 2018 2.674 2.682 2.642 2.682 538,220 -0.02(-0.58%)
Oct 25, 2018 2.658 2.697 2.650 2.697 750,178 +0.08(+3.01%)
Oct 24, 2018 2.674 2.674 2.611 2.619 662,382 -0.09(-3.21%)
Oct 23, 2018 2.666 2.713 2.650 2.705 638,545 +0.00(+0.00%)
Oct 22, 2018 2.721 2.729 2.697 2.705 228,794 -0.02(-0.58%)
Oct 19, 2018 2.737 2.737 2.705 2.721 367,942 +0.03(+1.17%)
Oct 18, 2018 2.729 2.745 2.682 2.689 711,346 -0.03(-1.16%)
Oct 17, 2018 2.729 2.737 2.705 2.721 416,631 -0.01(-0.29%)
Oct 16, 2018 2.713 2.737 2.705 2.729 395,395 +0.04(+1.47%)
Oct 15, 2018 2.682 2.697 2.682 2.689 271,688 -0.02(-0.58%)
Oct 12, 2018 2.705 2.713 2.666 2.705 483,573 +0.00(+0.00%)
Oct 11, 2018 2.737 2.753 2.697 2.705 384,381 -0.04(-1.44%)
Oct 10, 2018 2.784 2.792 2.737 2.745 483,944 -0.04(-1.42%)
Oct 09, 2018 2.768 2.784 2.760 2.784 362,338 -0.01(-0.28%)
Oct 08, 2018 2.784 2.792 2.768 2.792 365,033 +0.02(+0.57%)
Oct 05, 2018 2.784 2.784 2.753 2.776 388,735 +0.02(+0.86%)
Oct 04, 2018 2.753 2.768 2.737 2.753 319,354 +0.02(+0.87%)
Oct 03, 2018 2.737 2.745 2.713 2.729 562,403 -0.04(-1.42%)
Oct 02, 2018 2.768 2.768 2.745 2.768 291,100 +0.01(+0.29%)
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.