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 )

4.060 +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 29, 2020 2.114 2.114 2.071 2.114 766,490 -0.02(-0.80%)
May 28, 2020 2.131 2.147 2.114 2.131 641,503 +0.05(+2.45%)
May 27, 2020 2.054 2.088 2.037 2.080 1,517,260 +0.08(+3.81%)
May 26, 2020 1.995 2.029 1.978 2.003 845,722 +0.11(+5.83%)
May 22, 2020 1.927 1.927 1.889 1.893 1,298,298 -0.03(-1.76%)
May 21, 2020 1.944 1.961 1.927 1.927 539,334 -0.01(-0.44%)
May 20, 2020 1.935 1.961 1.927 1.935 1,092,943 +0.04(+2.24%)
May 19, 2020 1.944 1.952 1.876 1.893 3,388,977 -0.06(-3.04%)
May 18, 2020 1.918 1.961 1.906 1.952 1,800,777 +0.04(+2.22%)
May 15, 2020 1.944 1.952 1.910 1.910 666,585 +0.01(+0.45%)
May 14, 2020 1.893 1.910 1.867 1.901 746,873 -0.02(-0.89%)
May 13, 2020 1.935 1.952 1.918 1.918 862,470 +0.01(+0.44%)
May 12, 2020 1.927 1.944 1.901 1.910 1,346,761 -0.03(-1.75%)
May 11, 2020 1.961 1.975 1.910 1.944 813,954 +0.00(+0.00%)
May 08, 2020 1.952 1.956 1.935 1.944 510,718 +0.05(+2.69%)
May 07, 2020 1.876 1.906 1.876 1.893 1,508,682 -0.03(-1.33%)
May 06, 2020 1.944 1.944 1.893 1.918 507,217 -0.01(-0.44%)
May 05, 2020 1.952 1.961 1.901 1.927 1,082,529 +0.02(+0.89%)
May 04, 2020 1.927 1.927 1.901 1.910 956,623 -0.04(-2.17%)
May 01, 2020 1.961 1.961 1.927 1.952 589,771 -0.03(-1.71%)
Apr 30, 2020 2.037 2.037 1.986 1.986 1,211,229 -0.06(-2.90%)
Apr 29, 2020 2.037 2.080 2.037 2.046 973,477 +0.06(+2.99%)
Apr 28, 2020 2.020 2.037 1.986 1.986 1,843,588 +0.00(+0.00%)
Apr 27, 2020 1.978 2.003 1.961 1.986 1,204,872 +0.04(+2.18%)
Apr 24, 2020 1.961 1.961 1.918 1.944 1,192,148 +0.00(+0.00%)
Apr 23, 2020 1.944 1.969 1.931 1.944 1,054,867 +0.03(+1.78%)
Apr 22, 2020 1.927 1.927 1.910 1.910 486,841 +0.01(+0.45%)
Apr 21, 2020 1.901 1.935 1.893 1.901 3,413,362 -0.03(-1.75%)
Apr 20, 2020 1.927 1.961 1.927 1.935 1,094,409 +0.02(+0.88%)
Apr 17, 2020 1.901 1.931 1.884 1.918 1,426,596 +0.02(+0.89%)
Apr 16, 2020 1.918 1.918 1.876 1.901 1,346,547 -0.04(-2.18%)
Apr 15, 2020 1.961 1.978 1.931 1.944 2,237,357 -0.09(-4.58%)
Apr 14, 2020 2.037 2.097 2.003 2.037 5,638,752 +0.07(+3.45%)
Apr 13, 2020 1.995 1.995 1.935 1.969 964,090 +0.00(+0.00%)
Apr 09, 2020 1.952 1.995 1.935 1.969 1,164,227 +0.03(+1.31%)
Apr 08, 2020 1.961 1.978 1.910 1.944 1,652,563 -0.03(-1.72%)
Apr 07, 2020 1.944 2.054 1.944 1.978 4,002,676 +0.05(+2.64%)
Apr 06, 2020 1.867 1.952 1.867 1.927 2,699,793 +0.09(+5.09%)
Apr 03, 2020 1.867 1.867 1.782 1.833 1,176,597 -0.07(-3.57%)
Apr 02, 2020 1.850 1.935 1.833 1.901 1,839,570 +0.01(+0.45%)
Apr 01, 2020 1.901 1.927 1.867 1.893 479,763 -0.07(-3.46%)
Mar 31, 2020 1.927 2.003 1.884 1.961 1,700,567 -0.08(-4.15%)
Mar 30, 2020 2.003 2.105 1.944 2.046 2,825,390 +0.04(+2.07%)
Mar 27, 2020 1.996 2.029 1.963 2.004 687,214 -0.04(-2.02%)
Mar 26, 2020 1.996 2.045 1.996 2.045 718,238 +0.09(+4.64%)
Mar 25, 2020 1.938 2.012 1.918 1.955 981,521 +0.03(+1.72%)
Mar 24, 2020 1.897 1.930 1.872 1.922 1,537,165 +0.16(+9.39%)
Mar 23, 2020 1.823 1.831 1.757 1.757 1,265,511 -0.06(-3.18%)
Mar 20, 2020 1.881 1.918 1.806 1.815 937,585 -0.02(-0.90%)
Mar 19, 2020 1.823 1.897 1.815 1.831 1,526,991 +0.07(+4.23%)
Mar 18, 2020 1.716 1.765 1.687 1.757 1,688,720 +0.00(+0.00%)
Mar 17, 2020 1.683 1.782 1.674 1.757 2,814,425 +0.11(+6.50%)
Mar 16, 2020 1.691 1.757 1.612 1.650 2,298,537 -0.12(-6.54%)
Mar 13, 2020 1.732 1.798 1.707 1.765 1,694,151 +0.04(+2.39%)
Mar 12, 2020 1.740 1.773 1.716 1.724 2,480,704 -0.14(-7.52%)
Mar 11, 2020 1.913 1.920 1.864 1.864 1,695,472 -0.02(-1.31%)
Mar 10, 2020 1.897 1.913 1.782 1.889 3,185,529 +0.06(+3.15%)
Mar 09, 2020 1.831 1.847 1.732 1.831 1,576,453 -0.25(-11.90%)
Mar 06, 2020 2.103 2.111 2.070 2.078 1,976,288 -0.05(-2.33%)
Mar 05, 2020 2.136 2.153 2.120 2.128 1,404,509 -0.02(-1.15%)
Mar 04, 2020 2.161 2.177 2.136 2.153 1,151,015 -0.01(-0.38%)
Mar 03, 2020 2.186 2.186 2.103 2.161 9,897,822 -0.02(-0.76%)
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.