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 (%)
May 31, 2007 9.603 9.643 9.555 9.562 71,479 -0.04(-0.42%)
May 30, 2007 9.609 9.609 9.535 9.603 33,287 -0.03(-0.28%)
May 29, 2007 9.589 9.656 9.589 9.629 50,972 +0.23(+2.43%)
May 25, 2007 9.468 9.475 9.340 9.401 51,269 +0.01(+0.14%)
May 24, 2007 9.502 9.555 9.354 9.387 252,483 -0.05(-0.50%)
May 23, 2007 9.421 9.481 9.280 9.434 201,362 +0.17(+1.89%)
May 22, 2007 9.017 9.481 8.990 9.259 282,650 +0.67(+7.75%)
May 21, 2007 8.492 8.647 8.492 8.593 112,198 +0.11(+1.27%)
May 18, 2007 8.438 8.512 8.438 8.485 63,752 +0.11(+1.37%)
May 17, 2007 8.425 8.492 8.371 8.371 72,817 -0.22(-2.51%)
May 16, 2007 8.600 8.613 8.546 8.586 40,272 -0.11(-1.24%)
May 15, 2007 8.748 8.761 8.647 8.694 40,421 -0.07(-0.77%)
May 14, 2007 8.721 8.782 8.701 8.761 21,696 -0.03(-0.31%)
May 11, 2007 8.681 8.916 8.681 8.788 49,634 +0.21(+2.43%)
May 10, 2007 8.788 8.788 8.580 8.580 96,297 -0.24(-2.67%)
May 09, 2007 8.829 8.869 8.768 8.815 99,715 +0.15(+1.79%)
May 08, 2007 8.714 8.714 8.586 8.660 115,616 +0.16(+1.90%)
May 07, 2007 8.445 8.506 8.445 8.499 101,647 +0.18(+2.18%)
May 04, 2007 8.290 8.358 8.284 8.317 15,157 +0.03(+0.41%)
May 03, 2007 8.337 8.391 8.270 8.284 78,613 -0.05(-0.65%)
May 02, 2007 8.243 8.337 8.203 8.337 112,495 +0.23(+2.82%)
May 01, 2007 8.183 8.183 8.068 8.109 44,136 -0.07(-0.90%)
Apr 30, 2007 8.183 8.250 8.176 8.183 42,947 -0.02(-0.25%)
Apr 27, 2007 8.142 8.203 8.109 8.203 163,764 +0.12(+1.50%)
Apr 26, 2007 8.122 8.203 8.075 8.082 79,356 -0.13(-1.56%)
Apr 25, 2007 8.210 8.243 8.156 8.210 51,863 -0.03(-0.41%)
Apr 24, 2007 8.290 8.290 8.206 8.243 76,978 -0.04(-0.49%)
Apr 23, 2007 8.331 8.331 8.243 8.284 105,956 -0.23(-2.69%)
Apr 20, 2007 8.512 8.533 8.506 8.512 24,222 -0.07(-0.86%)
Apr 19, 2007 8.586 8.586 8.512 8.586 30,761 -0.03(-0.39%)
Apr 18, 2007 8.600 8.660 8.600 8.620 29,275 +0.02(+0.23%)
Apr 17, 2007 8.586 8.613 8.546 8.600 139,541 -0.15(-1.77%)
Apr 16, 2007 8.660 8.755 8.654 8.755 43,244 +0.03(+0.31%)
Apr 13, 2007 8.761 8.761 8.681 8.728 38,489 -0.13(-1.52%)
Apr 12, 2007 8.842 8.876 8.788 8.862 22,588 +0.03(+0.30%)
Apr 11, 2007 8.923 8.923 8.815 8.835 21,102 -0.08(-0.91%)
Apr 10, 2007 8.916 8.936 8.882 8.916 57,213 +0.06(+0.68%)
Apr 09, 2007 8.876 8.882 8.849 8.856 33,436 -0.04(-0.45%)
Apr 05, 2007 8.876 8.916 8.849 8.896 24,074 -0.03(-0.30%)
Apr 04, 2007 8.849 8.930 8.849 8.923 20,953 +0.13(+1.45%)
Apr 03, 2007 8.721 8.795 8.721 8.795 33,139 +0.13(+1.48%)
Apr 02, 2007 8.519 8.667 8.512 8.667 58,402 -0.05(-0.62%)
Mar 30, 2007 8.748 8.761 8.674 8.721 54,538 +0.10(+1.17%)
Mar 29, 2007 8.613 8.640 8.580 8.620 159,455 +0.01(+0.08%)
Mar 28, 2007 8.748 8.748 8.573 8.613 108,631 -0.32(-3.61%)
Mar 27, 2007 8.936 8.936 8.815 8.936 302,266 +0.00(+0.00%)
Mar 26, 2007 8.936 8.963 8.869 8.936 30,910 -0.11(-1.26%)
Mar 23, 2007 8.936 9.064 8.936 9.051 284,879 +0.11(+1.20%)
Mar 22, 2007 9.017 9.030 8.930 8.943 96,148 +0.09(+1.06%)
Mar 21, 2007 8.681 8.903 8.681 8.849 567,381 +0.20(+2.25%)
Mar 20, 2007 8.634 8.708 8.627 8.654 144,297 -0.10(-1.15%)
Mar 19, 2007 8.755 8.808 8.748 8.755 117,696 -0.19(-2.11%)
Mar 16, 2007 8.815 8.943 8.721 8.943 728,322 +0.03(+0.38%)
Mar 15, 2007 8.849 8.930 8.844 8.909 16,049 -0.07(-0.82%)
Mar 14, 2007 8.957 9.017 8.849 8.983 124,829 -0.24(-2.55%)
Mar 13, 2007 9.320 9.306 9.219 9.219 18,278 -0.10(-1.08%)
Mar 12, 2007 9.327 9.387 9.300 9.320 25,114 -0.04(-0.43%)
Mar 09, 2007 9.354 9.387 9.340 9.360 16,346 -0.03(-0.29%)
Mar 08, 2007 9.327 9.401 9.327 9.387 13,226 +0.08(+0.87%)
Mar 07, 2007 9.306 9.313 9.280 9.306 27,938 -0.01(-0.14%)
Mar 06, 2007 9.286 9.347 9.246 9.320 34,922 +0.03(+0.36%)
Mar 05, 2007 9.313 9.387 9.286 9.286 12,928 -0.09(-1.00%)
Mar 02, 2007 9.421 9.421 9.360 9.380 11,145 -0.03(-0.36%)
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.