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 (%)
May 31, 2017 2.579 2.579 2.549 2.564 329,079 -0.04(-1.41%)
May 30, 2017 2.579 2.601 2.579 2.601 352,052 +0.00(+0.00%)
May 26, 2017 2.593 2.601 2.571 2.601 282,606 +0.00(+0.00%)
May 25, 2017 2.601 2.608 2.586 2.601 316,098 -0.01(-0.28%)
May 24, 2017 2.615 2.615 2.593 2.608 194,272 -0.01(-0.56%)
May 23, 2017 2.623 2.630 2.608 2.623 296,657 +0.03(+1.13%)
May 22, 2017 2.608 2.608 2.586 2.593 237,443 -0.01(-0.56%)
May 19, 2017 2.586 2.608 2.586 2.608 284,585 +0.05(+2.01%)
May 18, 2017 2.557 2.571 2.542 2.557 354,673 -0.01(-0.57%)
May 17, 2017 2.593 2.601 2.557 2.571 329,053 -0.07(-2.50%)
May 16, 2017 2.659 2.659 2.615 2.637 329,227 -0.07(-2.44%)
May 15, 2017 2.688 2.710 2.681 2.703 238,490 -0.01(-0.27%)
May 12, 2017 2.703 2.718 2.696 2.710 157,464 +0.00(+0.00%)
May 11, 2017 2.718 2.725 2.703 2.710 335,961 +0.00(+0.00%)
May 10, 2017 2.710 2.718 2.696 2.710 320,612 -0.02(-0.80%)
May 09, 2017 2.740 2.740 2.718 2.732 338,376 -0.01(-0.27%)
May 08, 2017 2.754 2.754 2.732 2.740 320,269 -0.01(-0.27%)
May 05, 2017 2.754 2.754 2.732 2.747 181,390 +0.01(+0.54%)
May 04, 2017 2.732 2.740 2.710 2.732 214,174 +0.01(+0.27%)
May 03, 2017 2.710 2.725 2.710 2.725 237,619 -0.02(-0.80%)
May 02, 2017 2.732 2.747 2.710 2.747 356,348 +0.04(+1.35%)
May 01, 2017 2.710 2.725 2.696 2.710 146,304 +0.01(+0.54%)
Apr 28, 2017 2.696 2.696 2.681 2.696 197,981 -0.03(-1.08%)
Apr 27, 2017 2.725 2.732 2.710 2.725 235,409 -0.01(-0.27%)
Apr 26, 2017 2.718 2.732 2.703 2.732 314,393 +0.03(+1.08%)
Apr 25, 2017 2.688 2.725 2.681 2.703 256,676 +0.04(+1.65%)
Apr 24, 2017 2.666 2.666 2.637 2.659 464,257 +0.02(+0.83%)
Apr 21, 2017 2.630 2.644 2.623 2.637 209,828 +0.00(+0.00%)
Apr 20, 2017 2.637 2.637 2.615 2.637 364,640 +0.04(+1.69%)
Apr 19, 2017 2.615 2.615 2.586 2.593 410,253 +0.00(+0.00%)
Apr 18, 2017 2.593 2.593 2.564 2.593 1,040,939 +0.01(+0.57%)
Apr 17, 2017 2.564 2.586 2.557 2.579 426,132 +0.02(+0.86%)
Apr 13, 2017 2.571 2.579 2.542 2.557 393,751 -0.04(-1.41%)
Apr 12, 2017 2.593 2.601 2.579 2.593 2,748,774 -0.01(-0.56%)
Apr 11, 2017 2.593 2.615 2.579 2.608 4,299,688 +0.01(+0.28%)
Apr 10, 2017 2.571 2.601 2.579 2.601 829,248 +0.03(+1.14%)
Apr 07, 2017 2.579 2.599 2.564 2.571 2,366,677 -0.03(-1.13%)
Apr 06, 2017 2.593 2.601 2.564 2.601 319,849 -0.02(-0.84%)
Apr 05, 2017 2.637 2.659 2.615 2.623 392,229 -0.04(-1.65%)
Apr 04, 2017 2.659 2.666 2.644 2.666 257,874 -0.01(-0.27%)
Apr 03, 2017 2.666 2.674 2.659 2.674 214,779 -0.03(-1.08%)
Mar 31, 2017 2.696 2.710 2.674 2.703 308,160 -0.04(-1.60%)
Mar 30, 2017 2.747 2.754 2.740 2.747 179,390 -0.01(-0.53%)
Mar 29, 2017 2.762 2.769 2.747 2.762 209,569 -0.01(-0.32%)
Mar 28, 2017 2.720 2.771 2.713 2.771 208,376 +0.05(+1.85%)
Mar 27, 2017 2.699 2.727 2.670 2.720 297,460 +0.02(+0.80%)
Mar 24, 2017 2.684 2.706 2.677 2.699 168,990 +0.02(+0.81%)
Mar 23, 2017 2.648 2.684 2.645 2.677 280,960 +0.02(+0.81%)
Mar 22, 2017 2.663 2.670 2.647 2.655 324,873 +0.01(+0.54%)
Mar 21, 2017 2.713 2.713 2.641 2.641 708,736 -0.06(-2.13%)
Mar 20, 2017 2.720 2.720 2.691 2.699 159,246 -0.02(-0.79%)
Mar 17, 2017 2.699 2.727 2.699 2.720 227,866 +0.01(+0.53%)
Mar 16, 2017 2.691 2.713 2.691 2.706 305,343 +0.01(+0.54%)
Mar 15, 2017 2.677 2.699 2.677 2.691 188,112 +0.01(+0.54%)
Mar 14, 2017 2.677 2.684 2.663 2.677 292,792 -0.03(-1.06%)
Mar 13, 2017 2.677 2.727 2.677 2.706 260,816 +0.01(+0.54%)
Mar 10, 2017 2.684 2.691 2.655 2.691 325,692 +0.03(+1.08%)
Mar 09, 2017 2.670 2.677 2.648 2.663 365,336 -0.01(-0.54%)
Mar 08, 2017 2.670 2.684 2.663 2.677 168,075 +0.00(+0.00%)
Mar 07, 2017 2.684 2.684 2.663 2.677 285,853 +0.00(+0.00%)
Mar 06, 2017 2.684 2.691 2.677 2.677 250,185 -0.01(-0.27%)
Mar 03, 2017 2.684 2.691 2.677 2.684 216,207 -0.01(-0.27%)
Mar 02, 2017 2.713 2.713 2.684 2.691 196,324 -0.02(-0.80%)
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.