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 )

3.860 -0.010 (-0.26%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 18, 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, 2023 2.963 2.986 2.953 2.972 572,702 +0.01(+0.32%)
Feb 27, 2023 2.953 2.967 2.939 2.963 715,049 +0.03(+0.96%)
Feb 24, 2023 2.934 2.939 2.906 2.934 690,741 -0.07(-2.20%)
Feb 23, 2023 3.010 3.019 2.991 3.000 413,307 +0.00(+0.00%)
Feb 22, 2023 2.972 3.019 2.972 3.000 1,131,587 +0.03(+0.95%)
Feb 21, 2023 3.010 3.015 2.967 2.972 1,211,025 -0.06(-1.87%)
Feb 17, 2023 3.029 3.048 3.015 3.029 802,159 -0.02(-0.62%)
Feb 16, 2023 3.038 3.057 3.021 3.048 618,699 -0.01(-0.31%)
Feb 15, 2023 3.057 3.057 3.032 3.057 705,908 -0.01(-0.31%)
Feb 14, 2023 3.029 3.076 3.024 3.067 1,832,608 +0.03(+0.93%)
Feb 13, 2023 3.019 3.057 3.000 3.038 725,633 +0.00(+0.00%)
Feb 10, 2023 3.000 3.046 3.000 3.038 969,493 +0.05(+1.58%)
Feb 09, 2023 3.029 3.029 2.982 2.991 898,115 -0.04(-1.25%)
Feb 08, 2023 3.019 3.029 3.007 3.029 293,450 +0.00(+0.00%)
Feb 07, 2023 2.982 3.029 2.967 3.029 933,255 +0.12(+4.22%)
Feb 06, 2023 2.925 2.925 2.878 2.906 1,275,501 -0.08(-2.53%)
Feb 03, 2023 2.963 2.996 2.963 2.982 690,987 -0.03(-0.94%)
Feb 02, 2023 2.972 3.024 2.967 3.010 847,239 +0.00(+0.00%)
Feb 01, 2023 2.963 3.029 2.963 3.010 1,105,004 +0.03(+0.95%)
Jan 31, 2023 3.000 3.000 2.963 2.982 336,510 -0.04(-1.25%)
Jan 30, 2023 3.038 3.038 3.010 3.019 745,191 -0.05(-1.54%)
Jan 27, 2023 3.048 3.067 3.038 3.067 1,309,684 +0.08(+2.52%)
Jan 26, 2023 3.019 3.019 2.972 2.991 1,643,862 -0.01(-0.31%)
Jan 25, 2023 2.963 3.074 2.949 3.000 4,517,056 +0.02(+0.63%)
Jan 24, 2023 2.934 2.991 2.934 2.982 770,898 +0.07(+2.27%)
Jan 23, 2023 2.944 2.944 2.916 2.916 1,702,998 -0.05(-1.59%)
Jan 20, 2023 2.944 2.963 2.925 2.963 527,994 +0.01(+0.32%)
Jan 19, 2023 2.934 2.953 2.916 2.953 1,720,685 -0.04(-1.26%)
Jan 18, 2023 2.982 3.029 2.954 2.991 6,799,874 -0.02(-0.63%)
Jan 17, 2023 2.991 3.010 2.977 3.010 966,131 -0.09(-3.04%)
Jan 13, 2023 2.982 3.114 2.972 3.104 3,127,628 +0.14(+4.78%)
Jan 12, 2023 2.878 2.972 2.849 2.963 1,206,772 +0.23(+8.28%)
Jan 11, 2023 2.765 2.765 2.732 2.736 528,026 -0.01(-0.34%)
Jan 10, 2023 2.717 2.746 2.699 2.746 978,947 +0.04(+1.39%)
Jan 09, 2023 2.736 2.755 2.708 2.708 1,095,742 -0.05(-1.71%)
Jan 06, 2023 2.736 2.755 2.699 2.755 733,663 +0.05(+1.74%)
Jan 05, 2023 2.689 2.736 2.670 2.708 2,751,550 -0.06(-2.05%)
Jan 04, 2023 2.736 2.779 2.736 2.765 1,729,514 +0.08(+2.81%)
Jan 03, 2023 2.680 2.713 2.680 2.689 968,147 +0.01(+0.35%)
Dec 30, 2022 2.651 2.689 2.642 2.680 580,783 +0.04(+1.43%)
Dec 29, 2022 2.642 2.651 2.614 2.642 1,202,318 +0.00(+0.00%)
Dec 28, 2022 2.642 2.651 2.623 2.642 677,249 -0.02(-0.71%)
Dec 27, 2022 2.651 2.661 2.632 2.661 468,031 +0.02(+0.71%)
Dec 23, 2022 2.595 2.651 2.576 2.642 1,149,143 +0.05(+1.82%)
Dec 22, 2022 2.595 2.595 2.557 2.595 787,574 +0.01(+0.37%)
Dec 21, 2022 2.585 2.595 2.566 2.585 935,787 +0.05(+1.86%)
Dec 20, 2022 2.510 2.585 2.491 2.538 2,347,817 +0.17(+7.17%)
Dec 19, 2022 2.331 2.368 2.331 2.368 2,518,787 +0.05(+2.03%)
Dec 16, 2022 2.293 2.321 2.293 2.321 549,695 +0.02(+0.82%)
Dec 15, 2022 2.321 2.321 2.293 2.302 548,242 -0.03(-1.21%)
Dec 14, 2022 2.340 2.368 2.321 2.331 368,071 -0.02(-0.80%)
Dec 13, 2022 2.359 2.364 2.331 2.349 753,410 +0.03(+1.22%)
Dec 12, 2022 2.321 2.331 2.307 2.321 841,752 -0.01(-0.41%)
Dec 09, 2022 2.321 2.346 2.312 2.331 769,639 +0.01(+0.41%)
Dec 08, 2022 2.321 2.321 2.302 2.321 421,684 +0.01(+0.41%)
Dec 07, 2022 2.283 2.331 2.274 2.312 1,826,180 +0.05(+2.08%)
Dec 06, 2022 2.264 2.274 2.246 2.264 692,500 +0.02(+0.84%)
Dec 05, 2022 2.274 2.283 2.246 2.246 852,842 -0.07(-2.86%)
Dec 02, 2022 2.293 2.312 2.279 2.312 1,216,893 +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.