Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mizuho Financial Group ADR (NY: MFG )

3.960 +0.050 (+1.28%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	3.930	3.960	3.910	3.960	646,365	+0.05(+1.28%)
May 02, 2024	3.880	3.910	3.865	3.910	463,769	+0.06(+1.56%)
May 01, 2024	3.850	3.870	3.830	3.850	553,833	-0.02(-0.52%)
Apr 30, 2024	3.880	3.900	3.870	3.870	489,735	+0.00(+0.00%)
Apr 29, 2024	3.860	3.880	3.850	3.870	612,644	+0.02(+0.52%)
Apr 26, 2024	3.840	3.870	3.830	3.850	599,130	-0.04(-1.03%)
Apr 25, 2024	3.840	3.900	3.812	3.890	637,256	-0.02(-0.51%)
Apr 24, 2024	3.930	3.940	3.890	3.910	633,374	-0.04(-1.01%)
Apr 23, 2024	3.930	3.960	3.930	3.950	740,651	+0.03(+0.77%)
Apr 22, 2024	3.900	3.950	3.900	3.920	1,235,709	+0.07(+1.82%)
Apr 19, 2024	3.830	3.865	3.830	3.850	582,854	+0.01(+0.26%)
Apr 18, 2024	3.830	3.860	3.820	3.840	856,002	+0.04(+1.05%)
Apr 17, 2024	3.830	3.840	3.790	3.800	926,448	-0.06(-1.55%)
Apr 16, 2024	3.900	3.900	3.850	3.860	4,039,190	-0.13(-3.26%)
Apr 15, 2024	4.030	4.060	3.980	3.990	4,418,662	+0.08(+2.05%)
Apr 12, 2024	3.930	3.960	3.890	3.910	665,764	-0.07(-1.76%)
Apr 11, 2024	3.950	3.980	3.920	3.980	686,005	+0.09(+2.31%)
Apr 10, 2024	3.880	3.890	3.850	3.890	1,016,802	-0.01(-0.26%)
Apr 09, 2024	3.940	3.940	3.890	3.900	703,462	-0.04(-1.02%)
Apr 08, 2024	3.900	3.985	3.900	3.940	1,552,519	+0.05(+1.29%)
Apr 05, 2024	3.860	3.900	3.855	3.890	581,120	+0.01(+0.26%)
Apr 04, 2024	3.910	3.930	3.870	3.880	497,488	-0.01(-0.26%)
Apr 03, 2024	3.850	3.900	3.850	3.890	691,457	+0.06(+1.57%)
Apr 02, 2024	3.800	3.860	3.770	3.830	842,872	-0.03(-0.78%)
Apr 01, 2024	3.930	3.930	3.845	3.860	1,272,536	-0.12(-3.02%)
Mar 28, 2024	3.960	3.990	3.940	3.980	947,951	+0.00(+0.00%)
Mar 27, 2024	4.010	4.020	3.960	3.980	622,469	-0.06(-1.49%)
Mar 26, 2024	4.050	4.060	4.020	4.040	504,278	+0.00(+0.00%)
Mar 25, 2024	4.050	4.060	4.020	4.040	912,636	-0.03(-0.74%)
Mar 22, 2024	4.060	4.090	4.050	4.070	1,375,979	+0.04(+0.99%)
Mar 21, 2024	4.030	4.040	4.010	4.030	1,111,972	+0.06(+1.51%)
Mar 20, 2024	3.960	3.988	3.910	3.970	1,108,528	+0.02(+0.51%)
Mar 19, 2024	3.950	3.980	3.920	3.950	925,697	-0.05(-1.25%)
Mar 18, 2024	3.990	4.000	3.970	4.000	717,956	+0.05(+1.27%)
Mar 15, 2024	3.910	3.970	3.910	3.950	687,239	+0.02(+0.51%)
Mar 14, 2024	3.960	3.960	3.900	3.930	1,100,928	-0.04(-1.01%)
Mar 13, 2024	3.970	3.995	3.950	3.970	895,487	-0.05(-1.24%)
Mar 12, 2024	4.010	4.030	3.981	4.020	1,072,025	-0.07(-1.71%)
Mar 11, 2024	4.070	4.120	4.021	4.090	2,170,434	-0.20(-4.66%)
Mar 08, 2024	4.290	4.315	4.250	4.290	1,556,948	+0.20(+4.89%)
Mar 07, 2024	4.040	4.090	4.020	4.090	1,406,233	+0.13(+3.28%)
Mar 06, 2024	3.940	3.970	3.935	3.960	1,158,885	+0.10(+2.59%)
Mar 05, 2024	3.840	3.880	3.810	3.860	2,053,201	+0.05(+1.31%)
Mar 04, 2024	3.830	3.830	3.800	3.810	1,718,063	-0.01(-0.26%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Mizuho Financial Group ADR (NY: MFG )

Historical Prices