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 (%)
Jan 31, 2014 2.958 2.958 2.923 2.937 376,254 -0.04(-1.39%)
Jan 30, 2014 2.937 2.999 2.916 2.978 600,461 +0.00(+0.00%)
Jan 29, 2014 2.978 2.992 2.965 2.978 751,864 -0.01(-0.46%)
Jan 28, 2014 3.006 3.013 2.985 2.992 408,200 -0.03(-0.92%)
Jan 27, 2014 3.034 3.041 2.999 3.020 350,230 -0.01(-0.23%)
Jan 24, 2014 3.082 3.082 3.027 3.027 785,619 -0.08(-2.67%)
Jan 23, 2014 3.117 3.124 3.082 3.110 519,614 +0.02(+0.67%)
Jan 22, 2014 3.103 3.103 3.075 3.089 441,671 +0.01(+0.45%)
Jan 21, 2014 3.082 3.082 3.054 3.075 305,534 +0.00(+0.00%)
Jan 17, 2014 3.089 3.075 3.075 3.075 224,731 +0.03(+0.91%)
Jan 16, 2014 3.103 3.103 3.041 3.048 235,280 -0.06(-1.78%)
Jan 15, 2014 3.110 3.110 3.089 3.103 255,885 -0.01(-0.22%)
Jan 14, 2014 3.103 3.110 3.082 3.110 646,454 +0.01(+0.22%)
Jan 13, 2014 3.103 3.110 3.075 3.103 1,010,131 -0.01(-0.22%)
Jan 10, 2014 3.117 3.124 3.096 3.110 931,260 +0.05(+1.58%)
Jan 09, 2014 3.075 3.075 3.027 3.061 397,939 +0.00(+0.00%)
Jan 08, 2014 3.068 3.075 3.054 3.061 401,821 +0.03(+1.14%)
Jan 07, 2014 3.006 3.027 2.992 3.027 671,296 +0.03(+0.92%)
Jan 06, 2014 3.006 3.020 2.985 2.999 250,901 +0.01(+0.46%)
Jan 03, 2014 2.971 2.985 2.958 2.985 299,813 +0.01(+0.23%)
Jan 02, 2014 3.006 3.006 2.965 2.978 392,949 -0.03(-1.15%)
Dec 31, 2013 2.999 3.013 3.013 3.013 477,101 +0.03(+0.93%)
Dec 30, 2013 3.013 3.020 2.965 2.985 663,178 +0.04(+1.41%)
Dec 27, 2013 2.930 2.951 2.916 2.944 998,111 +0.06(+1.91%)
Dec 26, 2013 2.847 2.909 2.847 2.889 855,899 +0.06(+1.95%)
Dec 24, 2013 2.819 2.840 2.813 2.833 309,504 -0.03(-1.21%)
Dec 23, 2013 2.868 2.875 2.847 2.868 340,820 +0.03(+1.22%)
Dec 20, 2013 2.840 2.854 2.826 2.833 393,907 +0.00(+0.00%)
Dec 19, 2013 2.854 2.854 2.819 2.833 374,767 -0.06(-1.91%)
Dec 18, 2013 2.868 2.895 2.833 2.889 537,154 +0.06(+2.20%)
Dec 17, 2013 2.826 2.840 2.806 2.826 451,971 -0.01(-0.49%)
Dec 16, 2013 2.840 2.847 2.826 2.840 316,538 +0.01(+0.24%)
Dec 13, 2013 2.847 2.847 2.826 2.833 347,570 -0.03(-0.97%)
Dec 12, 2013 2.861 2.875 2.854 2.861 253,285 -0.01(-0.24%)
Dec 11, 2013 2.875 2.882 2.861 2.868 226,252 -0.02(-0.72%)
Dec 10, 2013 2.868 2.889 2.861 2.889 330,291 +0.03(+0.97%)
Dec 09, 2013 2.882 2.882 2.854 2.861 294,001 -0.03(-0.96%)
Dec 06, 2013 2.889 2.902 2.878 2.889 348,065 +0.02(+0.72%)
Dec 05, 2013 2.875 2.885 2.847 2.868 625,214 +0.01(+0.24%)
Dec 04, 2013 2.861 2.861 2.833 2.861 381,157 -0.02(-0.72%)
Dec 03, 2013 2.882 2.889 2.861 2.882 1,548,572 -0.03(-0.95%)
Dec 02, 2013 2.916 2.923 2.909 2.909 254,283 -0.01(-0.47%)
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%)
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.