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, 2013 2.757 2.771 2.737 2.750 998,969 +0.03(+1.02%)
Jan 30, 2013 2.702 2.730 2.702 2.723 864,613 +0.03(+1.29%)
Jan 29, 2013 2.647 2.688 2.647 2.688 597,494 +0.09(+3.46%)
Jan 28, 2013 2.612 2.626 2.571 2.598 1,060,993 -0.03(-1.05%)
Jan 25, 2013 2.640 2.640 2.605 2.626 366,750 +0.01(+0.26%)
Jan 24, 2013 2.626 2.647 2.612 2.619 1,442,044 -0.01(-0.26%)
Jan 23, 2013 2.619 2.633 2.605 2.626 1,095,260 +0.01(+0.26%)
Jan 22, 2013 2.612 2.626 2.605 2.619 617,189 -0.07(-2.57%)
Jan 18, 2013 2.674 2.688 2.654 2.688 752,384 +0.04(+1.57%)
Jan 17, 2013 2.640 2.654 2.626 2.647 834,476 +0.03(+1.32%)
Jan 16, 2013 2.591 2.612 2.585 2.612 544,686 -0.03(-1.05%)
Jan 15, 2013 2.626 2.647 2.626 2.640 568,470 -0.03(-1.29%)
Jan 14, 2013 2.667 2.681 2.661 2.674 846,096 +0.03(+1.04%)
Jan 11, 2013 2.654 2.661 2.640 2.647 529,260 -0.01(-0.26%)
Jan 10, 2013 2.640 2.661 2.633 2.654 1,009,236 +0.05(+1.86%)
Jan 09, 2013 2.564 2.605 2.557 2.605 1,889,356 +0.08(+3.01%)
Jan 08, 2013 2.536 2.543 2.502 2.529 2,791,713 -0.03(-1.08%)
Jan 07, 2013 2.543 2.557 2.526 2.557 1,083,061 -0.01(-0.27%)
Jan 04, 2013 2.571 2.585 2.543 2.564 855,780 -0.01(-0.27%)
Jan 03, 2013 2.598 2.598 2.564 2.571 603,887 -0.06(-2.11%)
Jan 02, 2013 2.604 2.626 2.529 2.626 1,039,232 +0.10(+3.83%)
Dec 31, 2012 2.481 2.529 2.529 2.529 815,398 +0.05(+1.95%)
Dec 28, 2012 2.495 2.515 2.481 2.481 601,605 -0.02(-0.83%)
Dec 27, 2012 2.488 2.515 2.481 2.502 1,503,950 +0.01(+0.28%)
Dec 26, 2012 2.481 2.515 2.481 2.495 1,086,306 +0.03(+1.40%)
Dec 24, 2012 2.446 2.460 2.439 2.460 1,104,061 -0.01(-0.28%)
Dec 21, 2012 2.426 2.467 2.419 2.467 1,165,506 +0.01(+0.56%)
Dec 20, 2012 2.405 2.453 2.405 2.453 1,000,462 +0.05(+2.01%)
Dec 19, 2012 2.405 2.412 2.384 2.405 896,105 +0.06(+2.35%)
Dec 18, 2012 2.329 2.350 2.322 2.350 457,579 +0.08(+3.34%)
Dec 17, 2012 2.239 2.274 2.239 2.274 606,148 +0.04(+1.86%)
Dec 14, 2012 2.225 2.239 2.218 2.232 407,315 +0.01(+0.62%)
Dec 13, 2012 2.218 2.232 2.211 2.218 368,466 -0.01(-0.31%)
Dec 12, 2012 2.211 2.232 2.211 2.225 489,391 +0.01(+0.31%)
Dec 11, 2012 2.211 2.218 2.204 2.218 299,823 +0.00(+0.00%)
Dec 10, 2012 2.191 2.218 2.191 2.218 611,272 +0.00(+0.00%)
Dec 07, 2012 2.198 2.225 2.191 2.218 382,106 +0.01(+0.31%)
Dec 06, 2012 2.198 2.211 2.191 2.211 391,268 +0.03(+1.27%)
Dec 05, 2012 2.184 2.198 2.177 2.184 385,546 -0.01(-0.32%)
Dec 04, 2012 2.198 2.204 2.184 2.191 382,810 -0.04(-1.86%)
Nov 30, 2012 2.204 2.239 2.204 2.232 845,387 +0.02(+0.94%)
Nov 29, 2012 2.177 2.211 2.177 2.211 476,942 +0.03(+1.59%)
Nov 28, 2012 2.156 2.184 2.142 2.177 246,741 -0.01(-0.63%)
Nov 27, 2012 2.191 2.198 2.170 2.191 734,417 +0.01(+0.32%)
Nov 26, 2012 2.177 2.198 2.177 2.184 402,518 -0.02(-0.94%)
Nov 23, 2012 2.177 2.204 2.177 2.204 162,609 +0.03(+1.59%)
Nov 21, 2012 2.156 2.177 2.156 2.170 339,405 -0.02(-0.95%)
Nov 20, 2012 2.156 2.191 2.156 2.191 703,603 +0.00(+0.00%)
Nov 19, 2012 2.177 2.208 2.177 2.191 799,364 +0.03(+1.28%)
Nov 16, 2012 2.163 2.177 2.149 2.163 556,760 +0.02(+0.97%)
Nov 15, 2012 2.128 2.142 2.122 2.142 736,428 +0.06(+2.65%)
Nov 14, 2012 2.115 2.115 2.080 2.087 307,465 -0.02(-0.98%)
Nov 13, 2012 2.101 2.122 2.101 2.108 1,056,688 +0.01(+0.49%)
Nov 12, 2012 2.108 2.122 2.094 2.097 488,590 -0.02(-0.82%)
Nov 09, 2012 2.115 2.135 2.108 2.115 435,608 +0.03(+1.32%)
Nov 08, 2012 2.122 2.122 2.087 2.087 260,640 -0.03(-1.31%)
Nov 07, 2012 2.135 2.135 2.094 2.115 648,709 -0.03(-1.29%)
Nov 06, 2012 2.135 2.156 2.135 2.142 236,252 -0.01(-0.64%)
Nov 05, 2012 2.142 2.163 2.135 2.156 195,811 -0.01(-0.32%)
Nov 02, 2012 2.163 2.170 2.142 2.163 814,415 +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.