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 (%)
Feb 28, 2022 2.475 2.475 2.420 2.420 941,125 -0.10(-3.99%)
Feb 25, 2022 2.521 2.530 2.484 2.521 418,835 +0.03(+1.10%)
Feb 24, 2022 2.484 2.493 2.448 2.493 1,402,021 -0.05(-2.15%)
Feb 23, 2022 2.585 2.594 2.530 2.548 1,511,959 -0.02(-0.71%)
Feb 22, 2022 2.585 2.603 2.544 2.566 507,341 +0.02(+0.72%)
Feb 18, 2022 2.548 0 -0.04(-1.41%)
Feb 17, 2022 2.612 2.621 2.576 2.585 1,053,986 -0.03(-1.05%)
Feb 16, 2022 2.612 2.626 2.594 2.612 759,404 -0.02(-0.69%)
Feb 15, 2022 2.612 2.640 2.594 2.630 667,856 +0.00(+0.00%)
Feb 14, 2022 2.621 2.630 2.594 2.630 343,329 +0.01(+0.35%)
Feb 11, 2022 2.630 2.649 2.594 2.621 368,435 -0.02(-0.69%)
Feb 10, 2022 2.649 2.672 2.621 2.640 674,969 +0.00(+0.00%)
Feb 09, 2022 2.649 2.662 2.612 2.640 1,553,525 -0.01(-0.34%)
Feb 08, 2022 2.603 2.685 2.603 2.649 2,296,563 +0.04(+1.40%)
Feb 07, 2022 2.539 2.653 2.539 2.612 1,319,375 +0.08(+3.25%)
Feb 04, 2022 2.503 2.539 2.493 2.530 327,934 +0.02(+0.73%)
Feb 03, 2022 2.512 2.512 330,721 -0.01(-0.36%)
Feb 02, 2022 2.530 2.530 2.489 2.521 441,106 -0.01(-0.36%)
Feb 01, 2022 2.503 2.530 2.484 2.530 549,256 +0.05(+1.84%)
Jan 31, 2022 2.475 2.484 2.448 2.484 287,156 -0.02(-0.73%)
Jan 28, 2022 2.493 2.503 2.457 2.503 316,159 +0.01(+0.37%)
Jan 27, 2022 2.493 2.516 2.466 2.493 433,521 -0.01(-0.36%)
Jan 26, 2022 2.539 2.539 2.493 2.503 611,374 -0.02(-0.72%)
Jan 25, 2022 2.493 2.530 2.466 2.521 488,612 -0.01(-0.36%)
Jan 24, 2022 2.503 2.530 2.471 2.530 611,596 +0.04(+1.47%)
Jan 21, 2022 2.503 2.512 2.466 2.493 393,077 -0.01(-0.36%)
Jan 20, 2022 2.521 2.535 2.493 2.503 533,279 -0.02(-0.72%)
Jan 19, 2022 2.512 2.530 2.503 2.521 361,873 +0.01(+0.36%)
Jan 18, 2022 2.539 2.539 2.493 2.512 1,256,432 -0.08(-3.17%)
Jan 14, 2022 2.594 0 +0.00(+0.00%)
Jan 13, 2022 2.576 2.603 2.566 2.594 477,565 +0.04(+1.43%)
Jan 12, 2022 2.539 2.557 2.521 2.557 336,213 +0.02(+0.72%)
Jan 11, 2022 2.539 2.557 2.521 2.539 744,714 +0.03(+1.09%)
Jan 10, 2022 2.466 2.521 2.443 2.512 1,095,144 +0.05(+2.23%)
Jan 07, 2022 2.475 2.480 2.443 2.457 472,359 +0.00(+0.00%)
Jan 06, 2022 2.429 2.466 2.420 2.457 873,557 +0.05(+1.89%)
Jan 05, 2022 2.420 2.443 2.402 2.411 660,247 +0.02(+0.76%)
Jan 04, 2022 2.375 2.407 2.366 2.393 1,061,927 +0.03(+1.16%)
Jan 03, 2022 2.338 2.366 2.338 2.366 565,355 +0.04(+1.57%)
Dec 31, 2021 2.320 2.352 2.320 2.329 479,008 -0.01(-0.39%)
Dec 30, 2021 2.329 2.338 2.320 2.338 756,189 -0.01(-0.39%)
Dec 29, 2021 2.320 2.347 2.306 2.347 829,803 +0.02(+0.78%)
Dec 28, 2021 2.320 2.347 2.302 2.329 1,165,811 -0.01(-0.39%)
Dec 27, 2021 2.329 2.338 2.311 2.338 891,593 -0.03(-1.16%)
Dec 23, 2021 2.338 2.366 2.338 2.366 688,956 +0.01(+0.39%)
Dec 22, 2021 2.302 2.366 2.283 2.356 1,830,195 +0.05(+1.98%)
Dec 21, 2021 2.292 2.338 2.292 2.311 926,147 +0.00(+0.00%)
Dec 20, 2021 2.338 2.347 2.265 2.311 1,351,111 -0.07(-3.07%)
Dec 17, 2021 2.393 2.393 2.393 2.384 657,277 -0.01(-0.38%)
Dec 16, 2021 2.384 2.411 2.375 2.393 800,403 +0.02(+0.77%)
Dec 15, 2021 2.375 2.375 2.343 2.375 802,351 +0.00(+0.00%)
Dec 14, 2021 2.311 2.384 2.311 2.375 2,490,665 +0.06(+2.77%)
Dec 13, 2021 2.329 2.329 2.302 2.311 748,106 -0.03(-1.17%)
Dec 10, 2021 2.347 2.347 2.311 2.338 1,014,961 -0.01(-0.39%)
Dec 09, 2021 2.329 2.347 2.311 2.347 765,601 +0.04(+1.58%)
Dec 08, 2021 2.356 2.366 2.128 2.311 2,820,695 -0.06(-2.69%)
Dec 07, 2021 2.347 2.384 2.343 2.375 813,162 +0.05(+2.36%)
Dec 06, 2021 2.329 2.352 2.297 2.320 1,676,110 +0.00(+0.00%)
Dec 03, 2021 2.329 2.329 2.297 2.320 1,002,788 -0.02(-0.78%)
Dec 02, 2021 2.283 2.347 2.265 2.338 1,405,996 +0.06(+2.81%)
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.