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 (%)
Apr 28, 2023 2.884 2.884 2.835 2.855 904,214 -0.10(-3.32%)
Apr 27, 2023 2.894 2.953 2.894 2.953 730,831 +0.08(+2.73%)
Apr 26, 2023 2.894 2.894 2.860 2.874 527,177 -0.01(-0.34%)
Apr 25, 2023 2.933 2.933 2.884 2.884 465,824 -0.04(-1.34%)
Apr 24, 2023 2.933 2.933 2.904 2.923 492,005 -0.02(-0.67%)
Apr 21, 2023 2.972 2.972 2.894 2.943 810,509 -0.04(-1.32%)
Apr 20, 2023 3.002 3.012 2.982 2.982 517,352 +0.00(+0.00%)
Apr 19, 2023 2.953 2.982 2.948 2.982 458,538 +0.03(+1.00%)
Apr 18, 2023 2.943 2.953 2.933 2.953 339,706 +0.03(+1.01%)
Apr 17, 2023 2.923 2.923 2.884 2.923 711,825 +0.02(+0.68%)
Apr 14, 2023 2.884 2.904 2.855 2.904 1,721,307 +0.03(+1.02%)
Apr 13, 2023 2.855 2.874 2.835 2.874 619,154 +0.04(+1.38%)
Apr 12, 2023 2.864 2.879 2.835 2.835 617,811 +0.00(+0.00%)
Apr 11, 2023 2.864 2.864 2.830 2.835 681,245 +0.00(+0.00%)
Apr 10, 2023 2.855 2.867 2.830 2.835 676,582 -0.02(-0.69%)
Apr 06, 2023 2.855 2.855 2.815 2.855 667,371 -0.01(-0.34%)
Apr 05, 2023 2.835 2.864 2.835 2.864 1,087,983 +0.01(+0.34%)
Apr 04, 2023 2.864 2.864 2.825 2.855 720,137 +0.00(+0.00%)
Apr 03, 2023 2.776 2.855 2.776 2.855 860,543 +0.09(+3.19%)
Mar 31, 2023 2.757 2.776 2.747 2.766 657,525 +0.01(+0.36%)
Mar 30, 2023 2.786 2.806 2.747 2.757 1,066,675 +0.00(+0.02%)
Mar 29, 2023 2.756 2.761 2.737 2.756 504,369 +0.01(+0.35%)
Mar 28, 2023 2.766 2.794 2.746 2.746 713,196 +0.03(+1.06%)
Mar 27, 2023 2.660 2.717 2.660 2.717 1,115,005 +0.04(+1.43%)
Mar 24, 2023 2.660 2.679 2.631 2.679 1,066,480 -0.01(-0.36%)
Mar 23, 2023 2.698 2.722 2.660 2.689 1,000,392 +0.02(+0.72%)
Mar 22, 2023 2.708 2.717 2.669 2.669 1,063,866 -0.02(-0.71%)
Mar 21, 2023 2.660 2.698 2.641 2.689 1,093,382 +0.05(+1.82%)
Mar 20, 2023 2.631 2.684 2.612 2.641 1,025,742 +0.00(+0.00%)
Mar 17, 2023 2.679 2.698 2.621 2.641 1,434,175 -0.05(-1.79%)
Mar 16, 2023 2.602 2.689 2.593 2.689 2,682,097 +0.07(+2.56%)
Mar 15, 2023 2.669 2.684 2.593 2.621 2,434,496 -0.12(-4.21%)
Mar 14, 2023 2.766 2.785 2.708 2.737 1,856,880 -0.08(-2.73%)
Mar 13, 2023 2.814 2.862 2.785 2.814 2,267,565 -0.13(-4.56%)
Mar 10, 2023 2.977 3.015 2.871 2.948 4,251,104 -0.15(-4.95%)
Mar 09, 2023 3.150 3.169 3.102 3.102 1,027,390 -0.02(-0.62%)
Mar 08, 2023 3.092 3.121 3.092 3.121 594,646 +0.04(+1.25%)
Mar 07, 2023 3.121 3.126 3.073 3.082 1,048,709 -0.01(-0.31%)
Mar 06, 2023 3.092 3.102 3.073 3.092 3,761,143 +0.01(+0.31%)
Mar 03, 2023 2.996 3.082 2.996 3.082 917,672 +0.10(+3.22%)
Mar 02, 2023 2.996 3.006 2.958 2.986 2,358,377 -0.03(-0.96%)
Mar 01, 2023 3.025 3.039 2.996 3.015 1,136,238 -0.01(-0.32%)
Feb 28, 2023 3.015 3.039 3.006 3.025 562,737 +0.01(+0.32%)
Feb 27, 2023 3.006 3.020 2.991 3.015 702,607 +0.03(+0.96%)
Feb 24, 2023 2.986 2.991 2.958 2.986 678,723 -0.07(-2.20%)
Feb 23, 2023 3.063 3.073 3.044 3.054 406,115 +0.00(+0.00%)
Feb 22, 2023 3.025 3.073 3.025 3.054 1,111,898 +0.03(+0.95%)
Feb 21, 2023 3.063 3.068 3.020 3.025 1,189,954 -0.06(-1.87%)
Feb 17, 2023 3.082 3.102 3.068 3.082 788,202 -0.02(-0.62%)
Feb 16, 2023 3.092 3.111 3.074 3.102 607,934 -0.01(-0.31%)
Feb 15, 2023 3.111 3.111 3.086 3.111 693,625 -0.01(-0.31%)
Feb 14, 2023 3.082 3.130 3.078 3.121 1,800,721 +0.03(+0.93%)
Feb 13, 2023 3.073 3.111 3.054 3.092 713,008 +0.00(+0.00%)
Feb 10, 2023 3.054 3.099 3.054 3.092 952,624 +0.05(+1.58%)
Feb 09, 2023 3.082 3.082 3.034 3.044 882,488 -0.04(-1.25%)
Feb 08, 2023 3.073 3.082 3.061 3.082 288,344 +0.00(+0.00%)
Feb 07, 2023 3.034 3.082 3.020 3.082 917,016 +0.12(+4.22%)
Feb 06, 2023 2.977 2.977 2.929 2.958 1,253,307 -0.08(-2.53%)
Feb 03, 2023 3.015 3.049 3.015 3.034 678,964 -0.03(-0.94%)
Feb 02, 2023 3.025 3.078 3.020 3.063 832,497 +0.00(+0.00%)
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.