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 30, 2013 2.799 3.027 2.778 2.792 646,557 -0.03(-1.22%)
Aug 29, 2013 2.819 2.840 2.819 2.826 236,349 -0.02(-0.73%)
Aug 28, 2013 2.833 2.854 2.826 2.847 222,599 +0.00(+0.00%)
Aug 27, 2013 2.840 2.861 2.826 2.847 715,992 -0.01(-0.24%)
Aug 26, 2013 2.861 2.868 2.840 2.854 390,165 -0.05(-1.67%)
Aug 23, 2013 2.882 2.902 2.875 2.902 433,735 +0.03(+1.20%)
Aug 22, 2013 2.861 2.882 2.861 2.868 223,504 +0.03(+0.97%)
Aug 21, 2013 2.861 2.864 2.819 2.840 203,369 -0.04(-1.44%)
Aug 20, 2013 2.868 2.889 2.861 2.882 300,328 +0.01(+0.48%)
Aug 19, 2013 2.895 2.902 2.868 2.868 295,484 -0.03(-1.19%)
Aug 16, 2013 2.889 2.902 2.882 2.902 243,963 +0.01(+0.24%)
Aug 15, 2013 2.895 2.902 2.878 2.895 207,162 -0.03(-1.18%)
Aug 14, 2013 2.944 2.944 2.916 2.930 255,140 -0.03(-0.93%)
Aug 13, 2013 2.951 2.958 2.916 2.958 220,356 +0.01(+0.47%)
Aug 12, 2013 2.923 2.944 2.923 2.944 270,037 -0.02(-0.70%)
Aug 09, 2013 2.965 2.985 2.958 2.965 269,275 -0.01(-0.46%)
Aug 08, 2013 2.971 2.992 2.944 2.978 435,540 +0.01(+0.23%)
Aug 07, 2013 2.971 2.985 2.958 2.971 380,541 -0.03(-1.15%)
Aug 06, 2013 3.020 3.020 2.978 3.006 465,292 -0.02(-0.68%)
Aug 05, 2013 2.999 3.027 2.992 3.027 168,863 +0.03(+1.15%)
Aug 02, 2013 2.992 2.999 2.971 2.992 217,880 +0.00(+0.00%)
Aug 01, 2013 2.971 3.003 2.971 2.992 461,366 +0.10(+3.59%)
Jul 31, 2013 2.826 2.902 2.826 2.889 462,315 +0.06(+1.95%)
Jul 30, 2013 2.861 2.868 2.833 2.833 319,814 +0.01(+0.49%)
Jul 29, 2013 2.840 2.847 2.813 2.819 812,623 -0.05(-1.69%)
Jul 26, 2013 2.868 2.882 2.854 2.868 456,669 -0.08(-2.81%)
Jul 25, 2013 2.937 2.958 2.909 2.951 478,509 -0.08(-2.51%)
Jul 24, 2013 3.048 3.048 3.020 3.027 241,484 -0.03(-0.90%)
Jul 23, 2013 3.061 3.061 3.030 3.054 458,084 -0.02(-0.67%)
Jul 22, 2013 3.048 3.075 3.041 3.075 518,452 +0.00(+0.00%)
Jul 19, 2013 3.054 3.075 3.054 3.075 756,019 +0.00(+0.00%)
Jul 18, 2013 3.048 3.075 3.048 3.075 302,556 +0.03(+1.14%)
Jul 17, 2013 3.041 3.054 3.027 3.041 590,817 +0.03(+0.92%)
Jul 16, 2013 3.034 3.034 3.006 3.013 1,091,443 -0.03(-0.91%)
Jul 15, 2013 3.006 3.041 2.999 3.041 747,217 +0.02(+0.69%)
Jul 12, 2013 2.978 3.020 2.971 3.020 669,275 +0.02(+0.69%)
Jul 11, 2013 2.978 3.006 2.965 2.999 604,909 +0.06(+2.12%)
Jul 10, 2013 2.930 2.937 2.909 2.937 783,590 +0.00(+0.00%)
Jul 09, 2013 2.937 2.951 2.930 2.937 461,985 +0.05(+1.67%)
Jul 08, 2013 2.889 2.916 2.875 2.889 619,005 -0.03(-0.95%)
Jul 05, 2013 2.909 2.916 2.883 2.916 411,974 +0.03(+0.96%)
Jul 03, 2013 2.840 2.889 2.840 2.889 691,870 +0.02(+0.72%)
Jul 02, 2013 2.882 2.909 2.861 2.868 888,888 -0.01(-0.24%)
Jul 01, 2013 2.882 2.902 2.861 2.875 312,010 +0.02(+0.73%)
Jun 28, 2013 2.833 2.875 2.826 2.854 626,689 +0.04(+1.47%)
Jun 27, 2013 2.785 2.813 2.785 2.813 1,753,486 +0.07(+2.52%)
Jun 26, 2013 2.757 2.757 2.730 2.743 457,744 -0.01(-0.50%)
Jun 25, 2013 2.723 2.757 2.709 2.757 562,939 +0.07(+2.57%)
Jun 24, 2013 2.702 2.709 2.654 2.688 1,218,123 -0.06(-2.26%)
Jun 21, 2013 2.757 2.757 2.709 2.750 943,972 +0.04(+1.53%)
Jun 20, 2013 2.743 2.750 2.681 2.709 1,585,727 -0.08(-2.97%)
Jun 19, 2013 2.819 2.861 2.771 2.792 1,488,183 +0.03(+1.25%)
Jun 18, 2013 2.750 2.771 2.750 2.757 654,897 +0.03(+1.01%)
Jun 17, 2013 2.757 2.764 2.709 2.730 713,330 +0.05(+1.80%)
Jun 14, 2013 2.709 2.709 2.661 2.681 870,788 -0.14(-4.90%)
Jun 13, 2013 2.792 2.819 2.778 2.819 819,638 +0.08(+2.77%)
Jun 12, 2013 2.771 2.785 2.730 2.743 1,085,819 -0.02(-0.75%)
Jun 11, 2013 2.750 2.792 2.743 2.764 1,801,073 +0.03(+1.01%)
Jun 10, 2013 2.757 2.764 2.723 2.737 802,437 +0.01(+0.51%)
Jun 07, 2013 2.661 2.723 2.654 2.723 839,841 +0.08(+3.14%)
Jun 06, 2013 2.598 2.640 2.567 2.640 2,043,004 +0.01(+0.26%)
Jun 05, 2013 2.661 2.667 2.626 2.633 1,257,016 -0.11(-4.03%)
Jun 04, 2013 2.771 2.785 2.705 2.743 2,160,692 +0.19(+7.30%)
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.