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 )

3.990 -0.050 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2009 2.810 2.823 2.777 2.784 365,231 -0.07(-2.32%)
Apr 29, 2009 2.751 2.856 2.737 2.850 455,417 +0.10(+3.61%)
Apr 28, 2009 2.671 2.777 2.671 2.751 406,099 -0.08(-2.80%)
Apr 27, 2009 2.711 2.830 2.703 2.830 372,291 +0.05(+1.66%)
Apr 24, 2009 2.684 2.830 2.684 2.784 676,567 +0.15(+5.78%)
Apr 23, 2009 2.546 2.632 2.539 2.632 1,145,693 +0.06(+2.31%)
Apr 22, 2009 2.572 2.638 2.565 2.572 838,192 -0.04(-1.52%)
Apr 21, 2009 2.519 2.658 2.519 2.612 954,316 +0.11(+4.50%)
Apr 20, 2009 2.618 2.618 2.460 2.499 1,297,868 -0.13(-4.79%)
Apr 17, 2009 2.618 2.645 2.612 2.625 585,947 +0.00(+0.00%)
Apr 16, 2009 2.625 2.625 2.532 2.625 913,200 +0.08(+3.12%)
Apr 15, 2009 2.572 2.605 2.546 2.546 1,505,859 -0.03(-1.03%)
Apr 14, 2009 2.638 2.638 2.532 2.572 1,058,575 -0.03(-1.27%)
Apr 13, 2009 2.638 2.645 2.559 2.605 1,700,739 -0.19(-6.63%)
Apr 09, 2009 3.008 3.008 2.790 2.790 3,016,919 +0.16(+6.03%)
Apr 08, 2009 2.572 2.665 2.572 2.632 964,522 +0.08(+3.11%)
Apr 07, 2009 2.618 2.632 2.539 2.552 559,440 -0.05(-2.03%)
Apr 06, 2009 2.731 2.731 2.572 2.605 840,266 -0.15(-5.29%)
Apr 03, 2009 2.678 2.770 2.678 2.751 601,604 -0.03(-0.95%)
Apr 02, 2009 2.804 2.843 2.764 2.777 662,886 +0.11(+4.22%)
Apr 01, 2009 2.585 2.665 2.552 2.665 611,135 +0.07(+2.54%)
Mar 31, 2009 2.480 2.607 2.480 2.599 1,343,592 +0.01(+0.51%)
Mar 30, 2009 2.718 2.718 2.572 2.585 269,714 -0.57(-18.03%)
Mar 26, 2009 3.154 3.161 3.075 3.154 339,057 -0.03(-1.04%)
Mar 25, 2009 3.240 3.240 3.094 3.187 409,113 +0.17(+5.70%)
Mar 24, 2009 2.949 3.111 2.949 3.015 257,164 -0.11(-3.59%)
Mar 23, 2009 3.055 3.141 3.008 3.128 858,420 +0.36(+12.89%)
Mar 20, 2009 2.751 2.856 2.751 2.770 503,477 -0.14(-4.88%)
Mar 19, 2009 2.969 2.969 2.837 2.913 655,334 +0.02(+0.80%)
Mar 18, 2009 2.665 2.903 2.446 2.889 681,057 +0.11(+4.05%)
Mar 17, 2009 2.618 2.777 2.605 2.777 562,518 +0.24(+9.37%)
Mar 16, 2009 2.532 2.678 2.499 2.539 518,491 +0.12(+4.92%)
Mar 13, 2009 2.387 2.473 2.380 2.420 0 +0.01(+0.27%)
Mar 12, 2009 2.314 2.420 2.314 2.413 648,947 +0.01(+0.28%)
Mar 11, 2009 2.427 2.453 2.314 2.407 1,177,930 +0.03(+1.11%)
Mar 10, 2009 2.433 2.433 2.268 2.380 1,308,775 +0.18(+8.11%)
Mar 09, 2009 2.208 2.274 2.156 2.202 643,849 -0.10(-4.31%)
Mar 06, 2009 2.413 2.413 2.208 2.301 0 -0.04(-1.76%)
Mar 05, 2009 2.394 2.413 2.248 2.342 343,235 -0.05(-2.14%)
Mar 04, 2009 2.354 2.473 2.354 2.394 779,738 +0.07(+3.13%)
Mar 02, 2009 2.394 2.433 2.314 2.321 703,678 -0.17(-6.90%)
Feb 27, 2009 2.486 2.526 2.427 2.493 0 -0.05(-2.08%)
Feb 26, 2009 2.592 2.671 2.526 2.546 1,252,722 -0.05(-1.79%)
Feb 25, 2009 2.585 2.665 2.546 2.592 625,445 -0.01(-0.51%)
Feb 24, 2009 2.513 2.645 2.453 2.605 676,727 +0.13(+5.35%)
Feb 23, 2009 2.565 2.595 2.453 2.473 1,600,409 -0.09(-3.36%)
Feb 20, 2009 2.612 2.612 2.516 2.559 1,139,322 -0.15(-5.61%)
Feb 19, 2009 2.724 2.810 2.665 2.711 426,462 -0.06(-2.15%)
Feb 18, 2009 2.764 2.837 2.718 2.770 1,655,895 +0.06(+2.20%)
Feb 17, 2009 2.817 2.817 2.658 2.711 1,037,183 -0.22(-7.45%)
Feb 13, 2009 2.823 2.996 2.823 2.929 242,813 -0.13(-4.11%)
Feb 12, 2009 2.929 3.081 2.929 3.055 311,462 -0.03(-0.86%)
Feb 11, 2009 3.068 3.147 3.068 3.081 305,728 -0.03(-1.06%)
Feb 10, 2009 3.227 3.247 3.048 3.114 484,043 -0.11(-3.48%)
Feb 09, 2009 3.134 3.286 3.134 3.227 272,525 -0.11(-3.17%)
Feb 06, 2009 3.207 3.399 3.207 3.332 666,125 +0.05(+1.41%)
Feb 05, 2009 3.147 3.299 3.134 3.286 380,699 +0.05(+1.64%)
Feb 04, 2009 3.227 3.346 3.213 3.233 547,072 +0.06(+1.88%)
Feb 03, 2009 3.108 3.195 3.108 3.174 352,903 +0.06(+1.91%)
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.