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 )

3.990 -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 (%)
Jul 31, 2013 2.777 2.852 2.777 2.838 470,502 +0.05(+1.95%)
Jul 30, 2013 2.811 2.818 2.784 2.784 325,477 +0.01(+0.49%)
Jul 29, 2013 2.791 2.798 2.764 2.770 827,012 -0.05(-1.69%)
Jul 26, 2013 2.818 2.832 2.804 2.818 464,755 -0.08(-2.81%)
Jul 25, 2013 2.886 2.906 2.859 2.899 486,983 -0.07(-2.51%)
Jul 24, 2013 2.994 2.994 2.967 2.974 245,760 -0.03(-0.90%)
Jul 23, 2013 3.008 3.008 2.977 3.001 466,196 -0.02(-0.67%)
Jul 22, 2013 2.994 3.022 2.988 3.022 527,632 +0.00(+0.00%)
Jul 19, 2013 3.001 3.022 3.001 3.022 769,406 +0.00(+0.00%)
Jul 18, 2013 2.994 3.022 2.994 3.022 307,914 +0.03(+1.14%)
Jul 17, 2013 2.988 3.001 2.974 2.988 601,279 +0.03(+0.92%)
Jul 16, 2013 2.981 2.981 2.954 2.961 1,110,770 -0.03(-0.91%)
Jul 15, 2013 2.954 2.988 2.947 2.988 760,449 +0.02(+0.69%)
Jul 12, 2013 2.927 2.967 2.920 2.967 681,126 +0.02(+0.69%)
Jul 11, 2013 2.927 2.954 2.913 2.947 615,621 +0.06(+2.12%)
Jul 10, 2013 2.879 2.886 2.859 2.886 797,466 +0.00(+0.00%)
Jul 09, 2013 2.886 2.899 2.879 2.886 470,166 +0.05(+1.67%)
Jul 08, 2013 2.838 2.865 2.825 2.838 629,966 -0.03(-0.95%)
Jul 05, 2013 2.859 2.865 2.833 2.865 419,269 +0.03(+0.96%)
Jul 03, 2013 2.791 2.838 2.791 2.838 704,121 +0.02(+0.72%)
Jul 02, 2013 2.832 2.859 2.811 2.818 904,628 -0.01(-0.24%)
Jul 01, 2013 2.832 2.852 2.811 2.825 317,535 +0.02(+0.73%)
Jun 28, 2013 2.784 2.825 2.777 2.804 637,786 +0.04(+1.47%)
Jun 27, 2013 2.736 2.764 2.736 2.764 1,784,536 +0.07(+2.52%)
Jun 26, 2013 2.709 2.709 2.682 2.696 465,849 -0.01(-0.50%)
Jun 25, 2013 2.675 2.709 2.662 2.709 572,908 +0.07(+2.57%)
Jun 24, 2013 2.655 2.662 2.607 2.641 1,239,693 -0.06(-2.26%)
Jun 21, 2013 2.709 2.709 2.662 2.703 960,688 +0.04(+1.53%)
Jun 20, 2013 2.696 2.703 2.635 2.662 1,613,807 -0.08(-2.97%)
Jun 19, 2013 2.770 2.811 2.723 2.743 1,514,535 +0.03(+1.25%)
Jun 18, 2013 2.703 2.723 2.703 2.709 666,494 +0.03(+1.01%)
Jun 17, 2013 2.709 2.716 2.662 2.682 725,961 +0.05(+1.80%)
Jun 14, 2013 2.662 2.662 2.614 2.635 886,208 -0.14(-4.90%)
Jun 13, 2013 2.743 2.770 2.730 2.770 834,152 +0.07(+2.77%)
Jun 12, 2013 2.723 2.736 2.682 2.696 1,105,047 -0.02(-0.75%)
Jun 11, 2013 2.703 2.743 2.696 2.716 1,832,966 +0.03(+1.01%)
Jun 10, 2013 2.709 2.716 2.675 2.689 816,646 +0.01(+0.51%)
Jun 07, 2013 2.614 2.675 2.607 2.675 854,712 +0.08(+3.14%)
Jun 06, 2013 2.553 2.594 2.523 2.594 2,079,181 +0.01(+0.26%)
Jun 05, 2013 2.614 2.621 2.580 2.587 1,279,275 -0.11(-4.03%)
Jun 04, 2013 2.723 2.736 2.658 2.696 2,198,954 +0.18(+7.30%)
Jun 03, 2013 2.499 2.519 2.458 2.512 2,672,685 -0.13(-4.88%)
May 31, 2013 2.614 2.641 2.595 2.641 1,572,657 -0.01(-0.26%)
May 30, 2013 2.621 2.662 2.621 2.648 671,458 -0.01(-0.26%)
May 29, 2013 2.655 2.662 2.614 2.655 1,764,926 -0.05(-2.00%)
May 28, 2013 2.716 2.736 2.692 2.709 2,177,417 +0.00(+0.00%)
May 24, 2013 2.723 2.730 2.675 2.709 2,231,705 -0.07(-2.45%)
May 23, 2013 2.723 2.784 2.682 2.777 1,636,805 -0.10(-3.54%)
May 22, 2013 2.933 2.961 2.879 2.879 1,815,064 -0.05(-1.62%)
May 21, 2013 2.947 2.947 2.920 2.927 1,064,524 -0.01(-0.46%)
May 20, 2013 2.961 2.967 2.940 2.940 1,029,303 -0.02(-0.69%)
May 17, 2013 2.961 2.981 2.954 2.961 1,113,051 +0.07(+2.35%)
May 16, 2013 2.920 2.940 2.865 2.893 2,797,985 -0.17(-5.54%)
May 15, 2013 3.042 3.062 3.001 3.062 1,127,569 -0.01(-0.44%)
May 13, 2013 3.028 3.090 3.028 3.076 5,049,673 +0.16(+5.35%)
May 10, 2013 2.893 2.927 2.866 2.920 2,714,198 +0.00(+0.00%)
May 09, 2013 2.940 2.947 2.906 2.920 2,364,290 -0.05(-1.60%)
May 08, 2013 2.974 2.994 2.947 2.967 1,362,805 -0.03(-1.13%)
May 07, 2013 2.988 3.015 2.988 3.001 819,503 -0.03(-1.12%)
May 06, 2013 3.062 3.062 3.022 3.035 2,086,932 -0.03(-0.89%)
May 03, 2013 3.062 3.076 3.022 3.062 2,418,509 +0.04(+1.35%)
May 02, 2013 3.001 3.042 2.994 3.022 652,378 +0.04(+1.37%)
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.