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 )

4.050 +0.050 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 29, 2010 1.951 1.985 1.931 1.951 658,687 +0.02(+1.05%)
Oct 28, 2010 1.951 1.958 1.925 1.931 1,698,435 +0.00(+0.00%)
Oct 27, 2010 1.972 1.972 1.918 1.931 1,360,112 -0.07(-3.69%)
Oct 25, 2010 2.019 2.025 1.992 2.005 687,451 +0.01(+0.68%)
Oct 22, 2010 1.999 2.012 1.972 1.992 719,795 +0.01(+0.68%)
Oct 21, 2010 1.985 1.992 1.965 1.978 620,554 -0.01(-0.68%)
Oct 20, 2010 1.985 2.012 1.985 1.992 933,381 +0.03(+1.37%)
Oct 19, 2010 1.951 1.992 1.951 1.965 1,557,016 +0.02(+1.04%)
Oct 18, 2010 1.945 1.958 1.925 1.945 453,547 +0.03(+1.76%)
Oct 15, 2010 1.938 1.938 1.898 1.911 888,603 -0.09(-4.38%)
Oct 14, 2010 2.012 2.019 1.992 1.999 518,953 +0.01(+0.34%)
Oct 13, 2010 1.985 1.999 1.972 1.992 1,369,095 -0.08(-3.90%)
Oct 12, 2010 2.059 2.073 2.046 2.073 864,074 -0.01(-0.65%)
Oct 11, 2010 2.079 2.093 2.066 2.086 635,688 +0.00(+0.00%)
Oct 08, 2010 2.086 2.093 2.066 2.086 589,390 +0.01(+0.32%)
Oct 07, 2010 2.079 2.086 2.052 2.079 908,687 +0.03(+1.64%)
Oct 06, 2010 2.025 2.073 1.965 2.046 2,577,832 +0.15(+8.19%)
Oct 05, 2010 1.871 1.904 1.864 1.891 2,972 +0.07(+3.69%)
Oct 04, 2010 1.824 1.837 1.797 1.824 1,234,080 -0.11(-5.58%)
Oct 01, 2010 1.931 1.945 1.904 1.931 2,248,755 +0.00(+0.00%)
Sep 30, 2010 1.972 1.985 1.931 1.931 1,824,131 -0.04(-2.05%)
Sep 29, 2010 1.999 2.025 1.972 1.972 909,177 -0.03(-1.68%)
Sep 28, 2010 1.985 2.012 1.958 2.005 1,226,718 +0.05(+2.41%)
Sep 27, 2010 1.958 1.958 1.931 1.958 1,370,620 -0.08(-3.96%)
Sep 24, 2010 2.039 2.046 2.012 2.039 759,710 -0.01(-0.33%)
Sep 23, 2010 2.039 2.059 2.032 2.046 482,842 -0.01(-0.65%)
Sep 22, 2010 2.073 2.086 2.046 2.059 400,650 -0.02(-0.97%)
Sep 21, 2010 2.059 2.086 2.046 2.079 1,761,357 -0.01(-0.32%)
Sep 20, 2010 2.066 2.086 2.052 2.086 1,598,666 +0.00(+0.00%)
Sep 17, 2010 2.086 2.093 2.046 2.086 1,338,500 -0.01(-0.32%)
Sep 15, 2010 2.079 2.099 2.066 2.093 1,383,950 -0.03(-1.27%)
Sep 14, 2010 2.093 2.133 2.093 2.120 418,394 +0.00(+0.00%)
Sep 13, 2010 2.113 2.126 2.099 2.120 522,930 +0.04(+1.94%)
Sep 10, 2010 2.086 2.093 2.073 2.079 737,774 -0.01(-0.64%)
Sep 09, 2010 2.113 2.121 2.073 2.093 912,335 -0.01(-0.32%)
Sep 08, 2010 2.113 2.120 2.079 2.099 788,543 -0.02(-0.95%)
Sep 07, 2010 2.113 2.126 2.106 2.120 435,301 +0.00(+0.00%)
Sep 03, 2010 2.133 2.133 2.099 2.120 319,898 +0.01(+0.64%)
Sep 02, 2010 2.113 2.120 2.086 2.106 240,789 +0.00(+0.00%)
Sep 01, 2010 2.066 2.113 2.066 2.106 633,465 +0.03(+1.62%)
Aug 31, 2010 2.059 2.073 2.039 2.073 356,405 +0.01(+0.33%)
Aug 30, 2010 2.099 2.099 2.059 2.066 403,022 -0.05(-2.54%)
Aug 27, 2010 2.120 2.133 2.086 2.120 705,792 +0.03(+1.29%)
Aug 26, 2010 2.079 2.113 2.079 2.093 667,474 +0.01(+0.32%)
Aug 25, 2010 2.086 2.099 2.066 2.086 1,000,753 -0.03(-1.27%)
Aug 24, 2010 2.126 2.133 2.113 2.113 813,623 -0.01(-0.32%)
Aug 23, 2010 2.120 2.167 2.106 2.120 1,719,733 +0.02(+0.96%)
Aug 20, 2010 2.106 2.113 2.073 2.099 1,119,951 -0.01(-0.64%)
Aug 19, 2010 2.133 2.153 2.086 2.113 851,760 -0.01(-0.63%)
Aug 18, 2010 2.120 2.147 2.120 2.126 363,630 +0.02(+0.96%)
Aug 17, 2010 2.099 2.120 2.099 2.106 582,713 +0.02(+0.97%)
Aug 16, 2010 2.079 2.106 2.066 2.086 324,391 +0.01(+0.65%)
Aug 13, 2010 2.073 2.106 2.066 2.073 268,191 -0.04(-1.91%)
Aug 12, 2010 2.113 2.120 2.093 2.113 452,576 -0.01(-0.32%)
Aug 11, 2010 2.174 2.187 2.052 2.120 823,007 -0.10(-4.55%)
Aug 10, 2010 2.207 2.222 2.187 2.221 388,745 +0.01(+0.30%)
Aug 09, 2010 2.261 2.261 2.200 2.214 318,946 -0.01(-0.30%)
Aug 06, 2010 2.221 2.234 2.200 2.221 353,555 +0.01(+0.30%)
Aug 05, 2010 2.214 2.227 2.207 2.214 277,843 -0.01(-0.30%)
Aug 04, 2010 2.254 2.254 2.214 2.221 604,765 +0.00(+0.00%)
Aug 03, 2010 2.214 2.234 2.207 2.221 679,862 +0.02(+0.92%)
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.