Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 UNCHANGED
Streaming Delayed 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 (%)
Apr 29, 2022 2.221 2.244 2.193 2.193 1,221,179 -0.03(-1.24%)
Apr 28, 2022 2.203 2.239 2.193 2.221 2,082,346 +0.03(+1.26%)
Apr 27, 2022 2.193 2.221 2.184 2.193 1,574,545 +0.00(+0.00%)
Apr 26, 2022 2.239 2.258 2.189 2.193 2,051,626 -0.06(-2.45%)
Apr 25, 2022 2.239 2.258 2.230 2.249 1,336,906 +0.00(+0.00%)
Apr 22, 2022 2.294 2.313 2.239 2.249 980,266 -0.04(-1.61%)
Apr 21, 2022 2.304 2.322 2.276 2.285 895,008 -0.03(-1.19%)
Apr 20, 2022 2.304 2.331 2.294 2.313 1,125,221 +0.02(+0.80%)
Apr 19, 2022 2.267 2.294 2.249 2.294 2,832,331 +0.02(+0.81%)
Apr 18, 2022 2.258 2.304 2.258 2.276 1,140,736 +0.02(+0.81%)
Apr 14, 2022 2.285 2.294 2.249 2.258 1,235,875 -0.03(-1.20%)
Apr 13, 2022 2.276 2.299 2.267 2.285 1,620,141 +0.01(+0.40%)
Apr 12, 2022 2.304 2.327 2.271 2.276 1,306,481 -0.01(-0.40%)
Apr 11, 2022 2.349 2.349 2.267 2.285 1,678,957 +0.01(+0.40%)
Apr 08, 2022 2.331 2.331 2.276 2.276 1,558,343 -0.05(-1.98%)
Apr 07, 2022 2.304 2.331 2.285 2.322 1,051,222 +0.01(+0.40%)
Apr 06, 2022 2.340 2.340 2.294 2.313 882,620 -0.04(-1.56%)
Apr 05, 2022 2.395 2.395 2.322 2.349 1,470,184 -0.06(-2.66%)
Apr 04, 2022 2.386 2.423 2.377 2.414 672,571 +0.03(+1.15%)
Apr 01, 2022 2.386 2.405 2.377 2.386 617,522 +0.03(+1.17%)
Mar 31, 2022 2.423 2.432 2.359 2.359 713,281 -0.08(-3.38%)
Mar 30, 2022 2.533 2.533 2.432 2.441 450,320 -0.04(-1.44%)
Mar 29, 2022 2.477 2.513 2.455 2.477 1,540,303 +0.01(+0.36%)
Mar 28, 2022 2.486 2.486 2.441 2.468 662,361 -0.03(-1.08%)
Mar 25, 2022 2.477 2.495 2.450 2.495 800,855 +0.00(+0.00%)
Mar 24, 2022 2.468 2.495 2.459 2.495 397,414 +0.03(+1.09%)
Mar 23, 2022 2.486 2.486 2.450 2.468 751,123 -0.04(-1.43%)
Mar 22, 2022 2.513 2.522 2.495 2.504 1,946,593 +0.01(+0.36%)
Mar 21, 2022 2.468 2.504 2.468 2.495 810,460 +0.00(+0.00%)
Mar 18, 2022 2.459 2.495 2.441 2.495 739,875 +0.01(+0.36%)
Mar 17, 2022 2.459 2.495 2.455 2.486 854,926 -0.01(-0.36%)
Mar 16, 2022 2.477 2.495 2.432 2.495 740,671 +0.05(+2.21%)
Mar 15, 2022 2.405 2.450 2.387 2.441 1,369,483 +0.04(+1.87%)
Mar 14, 2022 2.360 2.405 2.360 2.396 1,048,648 +0.06(+2.69%)
Mar 11, 2022 2.360 2.374 2.333 2.333 801,185 -0.01(-0.38%)
Mar 10, 2022 2.333 2.360 2.306 2.342 1,481,515 -0.02(-0.76%)
Mar 09, 2022 2.306 2.360 2.288 2.360 1,486,983 +0.10(+4.37%)
Mar 08, 2022 2.271 2.280 2.226 2.262 2,281,032 -0.02(-0.79%)
Mar 07, 2022 2.306 2.315 2.271 2.280 1,336,523 -0.05(-2.31%)
Mar 04, 2022 2.333 2.347 2.306 2.333 807,678 -0.03(-1.14%)
Mar 03, 2022 2.360 2.374 2.333 2.360 1,065,412 +0.02(+0.77%)
Mar 02, 2022 2.306 2.365 2.306 2.342 899,915 +0.03(+1.16%)
Mar 01, 2022 2.378 2.396 2.297 2.315 1,018,796 -0.06(-2.64%)
Feb 28, 2022 2.432 2.432 2.378 2.378 957,791 -0.10(-3.99%)
Feb 25, 2022 2.477 2.486 2.441 2.477 426,251 +0.03(+1.10%)
Feb 24, 2022 2.441 2.450 2.405 2.450 1,426,847 -0.05(-2.15%)
Feb 23, 2022 2.540 2.549 2.486 2.504 1,538,733 -0.02(-0.71%)
Feb 22, 2022 2.540 2.558 2.499 2.522 516,325 +0.02(+0.72%)
Feb 18, 2022 2.504 0 -0.04(-1.41%)
Feb 17, 2022 2.567 2.576 2.531 2.540 1,072,650 -0.03(-1.05%)
Feb 16, 2022 2.567 2.580 2.549 2.567 772,851 -0.02(-0.69%)
Feb 15, 2022 2.567 2.594 2.549 2.585 679,682 +0.00(+0.00%)
Feb 14, 2022 2.576 2.585 2.549 2.585 349,409 +0.01(+0.35%)
Feb 11, 2022 2.585 2.603 2.549 2.576 374,959 -0.02(-0.69%)
Feb 10, 2022 2.603 2.625 2.576 2.594 686,921 +0.00(+0.00%)
Feb 09, 2022 2.603 2.616 2.567 2.594 1,581,034 -0.01(-0.35%)
Feb 08, 2022 2.558 2.638 2.558 2.603 2,337,231 +0.04(+1.40%)
Feb 07, 2022 2.495 2.607 2.495 2.567 1,342,738 +0.08(+3.25%)
Feb 04, 2022 2.459 2.495 2.450 2.486 333,741 +0.02(+0.73%)
Feb 03, 2022 2.468 2.468 336,578 -0.01(-0.36%)
Feb 02, 2022 2.486 2.486 2.446 2.477 448,917 -0.01(-0.36%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.