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 (%)
Aug 31, 2018 2.740 2.740 2.740 0 -0.01(-0.28%)
Aug 30, 2018 2.740 2.748 2.725 2.748 379,413 -0.01(-0.28%)
Aug 29, 2018 2.748 2.756 2.740 2.756 285,864 +0.02(+0.56%)
Aug 28, 2018 2.748 2.748 2.733 2.740 391,003 -0.02(-0.56%)
Aug 27, 2018 2.733 2.756 2.733 2.756 433,495 +0.05(+1.71%)
Aug 24, 2018 2.733 2.740 2.709 2.709 443,740 -0.02(-0.85%)
Aug 23, 2018 2.717 2.748 2.709 2.733 1,033,302 -0.01(-0.28%)
Aug 22, 2018 2.740 2.748 2.733 2.740 221,243 +0.01(+0.28%)
Aug 21, 2018 2.740 2.756 2.717 2.733 339,833 -0.01(-0.28%)
Aug 20, 2018 2.725 2.740 2.725 2.740 190,056 +0.03(+1.14%)
Aug 17, 2018 2.709 2.725 2.702 2.709 370,365 +0.01(+0.29%)
Aug 16, 2018 2.678 2.709 2.678 2.702 593,501 +0.03(+1.16%)
Aug 15, 2018 2.663 2.678 2.655 2.671 336,089 -0.02(-0.86%)
Aug 14, 2018 2.709 2.709 2.671 2.694 537,745 -0.02(-0.57%)
Aug 13, 2018 2.717 2.725 2.702 2.709 491,952 +0.01(+0.29%)
Aug 10, 2018 2.748 2.748 2.694 2.702 562,459 -0.05(-1.97%)
Aug 09, 2018 2.764 2.775 2.744 2.756 493,497 -0.01(-0.28%)
Aug 08, 2018 2.748 2.771 2.748 2.764 4,320,086 +0.02(+0.56%)
Aug 07, 2018 2.748 2.764 2.733 2.748 1,648,710 -0.01(-0.28%)
Aug 06, 2018 2.733 2.771 2.725 2.756 994,887 -0.02(-0.84%)
Aug 03, 2018 2.733 2.795 2.725 2.779 3,149,848 +0.02(+0.84%)
Aug 02, 2018 2.740 2.764 2.733 2.756 313,012 +0.02(+0.56%)
Aug 01, 2018 2.733 2.748 2.721 2.740 529,006 +0.08(+2.91%)
Jul 31, 2018 2.709 2.709 2.655 2.663 422,548 -0.10(-3.64%)
Jul 30, 2018 2.756 2.771 2.740 2.764 603,359 +0.03(+1.13%)
Jul 27, 2018 2.733 2.756 2.717 2.733 329,285 +0.02(+0.86%)
Jul 26, 2018 2.733 2.733 2.702 2.709 262,244 -0.01(-0.28%)
Jul 25, 2018 2.709 2.725 2.702 2.717 316,518 +0.01(+0.29%)
Jul 24, 2018 2.733 2.740 2.705 2.709 563,238 -0.02(-0.85%)
Jul 23, 2018 2.702 2.740 2.702 2.733 578,296 +0.12(+4.44%)
Jul 20, 2018 2.609 2.632 2.609 2.616 361,425 +0.02(+0.60%)
Jul 19, 2018 2.616 2.616 2.589 2.601 380,627 +0.01(+0.30%)
Jul 18, 2018 2.593 2.616 2.586 2.593 535,466 -0.02(-0.59%)
Jul 17, 2018 2.616 2.616 2.593 2.609 704,234 +0.00(+0.00%)
Jul 16, 2018 2.586 2.616 2.586 2.609 634,221 +0.02(+0.90%)
Jul 13, 2018 2.593 2.601 2.586 2.586 265,700 +0.00(+0.00%)
Jul 12, 2018 2.601 2.601 2.578 2.586 448,236 -0.01(-0.30%)
Jul 11, 2018 2.616 2.628 2.593 2.593 425,573 -0.02(-0.59%)
Jul 10, 2018 2.632 2.632 2.597 2.609 771,567 -0.02(-0.59%)
Jul 09, 2018 2.624 2.640 2.624 2.624 658,099 +0.04(+1.50%)
Jul 06, 2018 2.586 2.601 2.578 2.586 514,301 +0.00(+0.00%)
Jul 05, 2018 2.586 2.601 2.586 2.586 245,014 +0.00(+0.00%)
Jul 03, 2018 2.586 2.586 2.586 0 +0.00(+0.00%)
Jul 02, 2018 2.601 2.601 2.539 2.586 1,277,541 -0.04(-1.47%)
Jun 29, 2018 2.640 2.609 2.624 471,565 +0.02(+0.59%)
Jun 28, 2018 2.616 2.624 2.593 2.609 426,164 -0.01(-0.30%)
Jun 27, 2018 2.616 2.640 2.601 2.616 1,820,066 -0.01(-0.29%)
Jun 26, 2018 2.624 2.640 2.616 2.624 698,272 +0.02(+0.89%)
Jun 25, 2018 2.624 2.632 2.601 2.601 349,821 -0.03(-1.18%)
Jun 22, 2018 2.624 2.647 2.616 2.632 386,719 +0.02(+0.89%)
Jun 21, 2018 2.632 2.632 2.601 2.609 302,943 -0.05(-1.75%)
Jun 20, 2018 2.671 2.678 2.644 2.655 294,668 -0.03(-1.15%)
Jun 19, 2018 2.678 2.686 2.663 2.686 372,901 +0.02(+0.87%)
Jun 18, 2018 2.694 2.694 2.663 2.663 397,733 -0.03(-1.15%)
Jun 15, 2018 2.733 2.678 2.694 801,526 -0.04(-1.42%)
Jun 14, 2018 2.733 2.748 2.717 2.733 302,362 +0.00(+0.00%)
Jun 13, 2018 2.725 2.748 2.725 2.733 574,445 -0.01(-0.28%)
Jun 12, 2018 2.740 2.756 2.725 2.740 662,295 -0.01(-0.28%)
Jun 11, 2018 2.764 2.771 2.740 2.748 494,064 +0.02(+0.57%)
Jun 08, 2018 2.740 2.756 2.725 2.733 560,530 -0.02(-0.56%)
Jun 07, 2018 2.740 2.779 2.733 2.748 583,940 +0.02(+0.57%)
Jun 06, 2018 2.744 2.733 284,513 +0.01(+0.28%)
Jun 05, 2018 2.725 2.740 2.709 2.725 414,424 -0.04(-1.40%)
Jun 04, 2018 2.740 2.771 2.740 2.764 499,307 +0.03(+1.13%)
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.