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:

Mizuho Financial Group ADR (NY: MFG )

3.965 -0.015 (-0.38%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 3.820 3.830 3.790 3.820 2,088,873 +0.06(+1.60%)
Feb 29, 2024 3.750 3.780 3.740 3.760 1,066,503 +0.05(+1.35%)
Feb 28, 2024 3.740 3.740 3.700 3.710 1,245,812 -0.06(-1.59%)
Feb 27, 2024 3.730 3.770 3.730 3.770 2,195,570 +0.08(+2.17%)
Feb 26, 2024 3.690 3.710 3.683 3.690 1,566,274 -0.01(-0.27%)
Feb 23, 2024 3.700 3.710 3.690 3.700 1,165,532 +0.01(+0.27%)
Feb 22, 2024 3.690 3.700 3.670 3.690 1,212,239 +0.02(+0.54%)
Feb 21, 2024 3.650 3.680 3.650 3.670 861,333 +0.00(+0.00%)
Feb 20, 2024 3.700 3.700 3.670 3.670 926,136 +0.02(+0.55%)
Feb 16, 2024 3.630 3.660 3.625 3.650 986,169 +0.04(+1.11%)
Feb 15, 2024 3.580 3.610 3.570 3.610 1,323,114 -0.02(-0.55%)
Feb 14, 2024 3.610 3.630 3.585 3.630 1,685,788 +0.00(+0.00%)
Feb 13, 2024 3.630 3.650 3.600 3.630 1,458,970 -0.01(-0.27%)
Feb 12, 2024 3.640 3.665 3.640 3.640 1,242,258 +0.01(+0.28%)
Feb 09, 2024 3.610 3.640 3.590 3.630 741,070 +0.03(+0.83%)
Feb 08, 2024 3.640 3.640 3.580 3.600 1,019,788 -0.11(-2.96%)
Feb 07, 2024 3.730 3.740 3.695 3.710 874,090 +0.00(+0.00%)
Feb 06, 2024 3.720 3.730 3.700 3.710 1,148,889 -0.10(-2.62%)
Feb 05, 2024 3.770 3.810 3.750 3.810 980,553 +0.08(+2.14%)
Feb 02, 2024 3.700 3.740 3.670 3.730 946,645 +0.07(+1.91%)
Feb 01, 2024 3.650 3.675 3.611 3.660 1,785,771 +0.02(+0.55%)
Jan 31, 2024 3.680 3.700 3.640 3.640 1,312,410 +0.02(+0.55%)
Jan 30, 2024 3.610 3.620 3.600 3.620 588,166 -0.01(-0.28%)
Jan 29, 2024 3.600 3.630 3.590 3.630 464,731 +0.05(+1.40%)
Jan 26, 2024 3.580 3.595 3.570 3.580 618,947 -0.07(-1.92%)
Jan 25, 2024 3.660 3.660 3.620 3.650 512,154 -0.02(-0.54%)
Jan 24, 2024 3.670 3.720 3.650 3.670 1,337,151 +0.15(+4.26%)
Jan 23, 2024 3.510 3.530 3.490 3.520 465,206 +0.00(+0.00%)
Jan 22, 2024 3.500 3.540 3.500 3.520 598,272 +0.04(+1.15%)
Jan 19, 2024 3.450 3.480 3.440 3.480 570,637 +0.00(+0.00%)
Jan 18, 2024 3.470 3.490 3.460 3.480 1,033,664 +0.02(+0.58%)
Jan 17, 2024 3.460 3.470 3.450 3.460 350,702 -0.03(-0.86%)
Jan 16, 2024 3.480 3.510 3.470 3.490 471,031 -0.02(-0.57%)
Jan 12, 2024 3.530 3.530 3.490 3.510 870,665 -0.01(-0.28%)
Jan 11, 2024 3.530 3.530 3.490 3.520 452,097 +0.05(+1.44%)
Jan 10, 2024 3.510 3.510 3.460 3.470 1,156,124 +0.00(+0.00%)
Jan 09, 2024 3.520 3.530 3.470 3.470 885,037 -0.13(-3.61%)
Jan 08, 2024 3.560 3.600 3.560 3.600 396,633 +0.04(+1.12%)
Jan 05, 2024 3.500 3.600 3.500 3.560 1,140,332 +0.13(+3.79%)
Jan 04, 2024 3.420 3.450 3.420 3.430 947,867 +0.02(+0.59%)
Jan 03, 2024 3.410 3.420 3.390 3.410 779,879 -0.01(-0.29%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.