Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

4.170 +0.120 (+2.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2018 3.770 3.770 3.700 3.710 204,256 -0.05(-1.33%)
Feb 27, 2018 3.790 3.811 3.750 3.760 434,883 -0.06(-1.57%)
Feb 26, 2018 3.800 3.820 3.760 3.820 586,865 +0.03(+0.79%)
Feb 23, 2018 3.740 3.790 3.730 3.790 197,067 +0.07(+1.88%)
Feb 22, 2018 3.720 3.755 3.710 3.720 267,992 +0.01(+0.27%)
Feb 21, 2018 3.740 3.760 3.690 3.710 540,358 -0.07(-1.85%)
Feb 20, 2018 3.770 3.790 3.760 3.780 173,167 -0.01(-0.26%)
Feb 16, 2018 3.790 3.790 3.790 0 +0.07(+1.88%)
Feb 15, 2018 3.720 3.735 3.700 3.720 238,464 +0.02(+0.54%)
Feb 14, 2018 3.620 3.700 3.610 3.700 325,020 +0.06(+1.65%)
Feb 13, 2018 3.620 3.650 3.610 3.640 193,135 -0.05(-1.36%)
Feb 12, 2018 3.660 3.690 3.630 3.690 295,381 +0.06(+1.65%)
Feb 09, 2018 3.630 3.650 3.540 3.630 408,390 +0.04(+1.11%)
Feb 08, 2018 3.680 3.690 3.560 3.590 544,049 -0.11(-2.97%)
Feb 07, 2018 3.720 3.720 3.670 3.700 336,141 -0.05(-1.33%)
Feb 06, 2018 3.650 3.750 3.650 3.750 569,561 +0.12(+3.31%)
Feb 05, 2018 3.730 3.610 3.630 910,129 -0.11(-2.94%)
Feb 02, 2018 3.800 3.810 3.730 3.740 520,618 -0.12(-3.11%)
Feb 01, 2018 3.840 3.860 3.810 3.860 316,569 -0.03(-0.77%)
Jan 31, 2018 3.800 3.940 3.760 3.890 1,169,587 +0.02(+0.52%)
Jan 30, 2018 3.850 3.870 3.830 3.870 149,710 +0.01(+0.26%)
Jan 29, 2018 3.880 3.880 3.860 3.860 282,652 -0.05(-1.28%)
Jan 26, 2018 3.890 3.910 3.870 3.910 238,565 +0.01(+0.26%)
Jan 25, 2018 3.910 3.910 3.880 3.900 229,741 -0.02(-0.51%)
Jan 24, 2018 3.930 3.930 3.900 3.920 277,324 -0.03(-0.76%)
Jan 23, 2018 3.920 3.950 3.920 3.950 123,940 +0.02(+0.51%)
Jan 22, 2018 3.880 3.930 3.880 3.930 365,660 +0.02(+0.51%)
Jan 19, 2018 3.900 3.910 3.880 3.910 567,534 +0.02(+0.51%)
Jan 18, 2018 3.910 3.920 3.880 3.890 336,612 -0.10(-2.51%)
Jan 17, 2018 3.980 3.990 3.930 3.990 195,306 +0.01(+0.25%)
Jan 16, 2018 4.000 4.000 3.960 3.980 309,510 +0.04(+1.02%)
Jan 12, 2018 3.940 3.940 3.940 0 +0.02(+0.51%)
Jan 11, 2018 3.910 3.930 3.890 3.920 290,115 +0.03(+0.77%)
Jan 10, 2018 3.850 3.920 3.840 3.890 511,930 +0.06(+1.57%)
Jan 09, 2018 3.820 3.860 3.800 3.830 855,964 -0.03(-0.78%)
Jan 08, 2018 3.815 3.860 3.810 3.860 533,758 +0.05(+1.31%)
Jan 05, 2018 3.800 3.810 3.780 3.810 352,547 +0.03(+0.79%)
Jan 04, 2018 3.800 3.940 3.760 3.780 1,631,035 +0.08(+2.16%)
Jan 03, 2018 3.680 3.705 3.680 3.700 183,547 +0.04(+1.09%)
Jan 02, 2018 3.660 3.660 3.620 3.660 237,382 +0.02(+0.55%)
Dec 29, 2017 3.640 3.640 3.640 0 -0.02(-0.55%)
Dec 28, 2017 3.670 3.670 3.620 3.660 208,670 -0.01(-0.27%)
Dec 27, 2017 3.660 3.670 3.640 3.670 150,945 +0.01(+0.27%)
Dec 26, 2017 3.670 3.680 3.650 3.660 94,280 -0.04(-1.08%)
Dec 22, 2017 3.700 3.760 3.660 3.700 357,619 +0.00(+0.00%)
Dec 21, 2017 3.680 3.700 3.660 3.700 174,001 -0.01(-0.27%)
Dec 20, 2017 3.690 3.730 3.680 3.710 220,866 +0.07(+1.92%)
Dec 19, 2017 3.670 3.670 3.620 3.640 193,858 -0.05(-1.36%)
Dec 18, 2017 3.690 3.700 3.680 3.690 301,062 +0.08(+2.22%)
Dec 15, 2017 3.620 3.620 3.600 3.610 121,843 +0.00(+0.00%)
Dec 14, 2017 3.650 3.650 3.610 3.610 324,430 -0.07(-1.90%)
Dec 13, 2017 3.690 3.700 3.680 3.680 111,674 +0.00(+0.00%)
Dec 12, 2017 3.640 3.680 3.640 3.680 165,797 +0.07(+1.94%)
Dec 11, 2017 3.620 3.620 3.590 3.610 187,603 -0.01(-0.28%)
Dec 08, 2017 3.580 3.620 3.570 3.620 248,434 +0.02(+0.56%)
Dec 07, 2017 3.590 3.610 3.580 3.600 126,898 -0.01(-0.28%)
Dec 06, 2017 3.620 3.620 3.590 3.610 143,335 -0.02(-0.55%)
Dec 05, 2017 3.640 3.650 3.620 3.630 170,850 +0.01(+0.28%)
Dec 04, 2017 3.630 3.640 3.590 3.620 357,716 +0.00(+0.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.