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 (%)
Sep 30, 2019 2.532 2.557 2.524 2.532 294,487 -0.02(-0.65%)
Sep 27, 2019 2.565 2.565 2.540 2.549 365,188 +0.01(+0.29%)
Sep 26, 2019 2.557 2.561 2.533 2.541 456,137 +0.00(+0.00%)
Sep 25, 2019 2.541 2.557 2.509 2.541 5,360,091 +0.01(+0.32%)
Sep 24, 2019 2.565 2.582 2.533 2.533 494,453 -0.02(-0.95%)
Sep 23, 2019 2.541 2.557 2.541 2.557 341,161 +0.00(+0.00%)
Sep 20, 2019 2.565 2.565 2.549 2.557 213,328 +0.02(+0.96%)
Sep 19, 2019 2.533 2.549 2.525 2.533 315,587 +0.01(+0.32%)
Sep 18, 2019 2.517 2.533 2.509 2.525 326,389 +0.00(+0.00%)
Sep 17, 2019 2.533 2.541 2.509 2.525 311,639 +0.01(+0.32%)
Sep 16, 2019 2.525 2.541 2.509 2.517 765,981 -0.03(-1.27%)
Sep 13, 2019 2.533 2.557 2.525 2.549 385,998 +0.02(+0.64%)
Sep 12, 2019 2.533 2.541 2.517 2.533 739,347 +0.00(+0.00%)
Sep 11, 2019 2.525 2.541 2.525 2.533 545,690 +0.03(+1.29%)
Sep 10, 2019 2.477 2.509 2.477 2.501 702,786 +0.08(+3.33%)
Sep 09, 2019 2.420 2.428 2.412 2.420 567,753 +0.01(+0.33%)
Sep 06, 2019 2.412 2.428 2.404 2.412 519,003 +0.00(+0.00%)
Sep 05, 2019 2.404 2.420 2.392 2.412 573,479 +0.02(+1.01%)
Sep 04, 2019 2.380 2.404 2.372 2.388 2,562,218 +0.01(+0.34%)
Sep 03, 2019 2.356 2.380 2.356 2.380 1,267,309 +0.02(+0.68%)
Aug 30, 2019 2.364 2.380 2.356 2.364 597,467 +0.02(+0.69%)
Aug 29, 2019 2.348 2.364 2.340 2.348 970,700 +0.00(+0.00%)
Aug 28, 2019 2.348 2.364 2.340 2.348 1,580,684 -0.01(-0.34%)
Aug 27, 2019 2.372 2.380 2.348 2.356 2,005,228 -0.01(-0.34%)
Aug 26, 2019 2.372 2.372 2.348 2.364 444,598 +0.02(+1.03%)
Aug 23, 2019 2.340 2.356 2.331 2.340 599,202 -0.02(-0.69%)
Aug 22, 2019 2.356 2.372 2.340 2.356 641,095 +0.00(+0.00%)
Aug 21, 2019 2.380 2.380 2.348 2.356 654,167 -0.02(-1.02%)
Aug 20, 2019 2.380 2.404 2.372 2.380 2,661,349 +0.00(+0.00%)
Aug 19, 2019 2.388 2.396 2.372 2.380 728,820 +0.00(+0.00%)
Aug 16, 2019 2.364 2.388 2.364 2.380 1,073,953 +0.00(+0.00%)
Aug 15, 2019 2.340 2.380 2.340 2.380 1,688,991 +0.05(+2.08%)
Aug 14, 2019 2.323 2.360 2.315 2.331 1,014,511 -0.06(-2.69%)
Aug 13, 2019 2.364 2.404 2.348 2.396 1,095,894 +0.02(+0.68%)
Aug 12, 2019 2.388 2.388 2.364 2.380 763,582 -0.02(-1.01%)
Aug 09, 2019 2.372 2.404 2.372 2.404 1,029,081 +0.01(+0.34%)
Aug 08, 2019 2.364 2.404 2.364 2.396 694,829 +0.03(+1.37%)
Aug 07, 2019 2.348 2.396 2.348 2.364 1,061,445 -0.02(-1.01%)
Aug 06, 2019 2.331 2.388 2.331 2.388 2,023,848 +0.04(+1.72%)
Aug 05, 2019 2.331 2.356 2.315 2.348 622,666 +0.00(+0.00%)
Aug 02, 2019 2.356 2.356 2.323 2.348 271,215 +0.01(+0.34%)
Aug 01, 2019 2.291 2.388 2.291 2.340 1,043,622 +0.05(+2.11%)
Jul 31, 2019 2.323 2.323 2.291 2.291 531,274 -0.02(-1.05%)
Jul 30, 2019 2.307 2.315 2.299 2.315 660,861 +0.00(+0.00%)
Jul 29, 2019 2.323 2.327 2.307 2.315 540,888 -0.02(-0.69%)
Jul 26, 2019 2.323 2.340 2.323 2.331 288,941 -0.02(-0.69%)
Jul 25, 2019 2.356 2.364 2.340 2.348 403,874 -0.02(-0.68%)
Jul 24, 2019 2.356 2.372 2.350 2.364 282,381 -0.01(-0.34%)
Jul 23, 2019 2.372 2.372 2.356 2.372 420,481 +0.00(+0.00%)
Jul 22, 2019 2.348 2.372 2.348 2.372 533,416 +0.03(+1.38%)
Jul 19, 2019 2.356 2.356 2.331 2.340 368,272 -0.01(-0.34%)
Jul 18, 2019 2.331 2.348 2.323 2.348 593,512 +0.01(+0.34%)
Jul 17, 2019 2.348 2.356 2.331 2.340 485,884 -0.01(-0.34%)
Jul 16, 2019 2.348 2.382 2.340 2.348 2,272,666 +0.00(+0.00%)
Jul 15, 2019 2.356 2.356 2.331 2.348 431,946 +0.01(+0.34%)
Jul 12, 2019 2.348 2.356 2.331 2.340 658,949 -0.02(-0.69%)
Jul 11, 2019 2.348 2.356 2.331 2.356 552,793 +0.01(+0.34%)
Jul 10, 2019 2.340 2.348 2.331 2.348 638,758 +0.00(+0.00%)
Jul 09, 2019 2.323 2.356 2.323 2.348 848,068 +0.02(+0.69%)
Jul 08, 2019 2.340 2.356 2.331 2.331 1,471,285 +0.00(+0.00%)
Jul 05, 2019 2.315 2.331 2.307 2.331 485,163 +0.01(+0.35%)
Jul 03, 2019 2.323 2.336 2.307 2.323 679,897 +0.00(+0.00%)
Jul 02, 2019 2.323 2.323 2.307 2.323 739,971 +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.