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 )

4.100 +0.070 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2018 2.717 2.725 2.678 2.717 957,252 -0.02(-0.85%)
May 30, 2018 2.733 2.740 2.717 2.740 609,512 +0.02(+0.85%)
May 29, 2018 2.717 2.729 2.702 2.717 479,380 -0.02(-0.85%)
May 25, 2018 2.740 2.740 2.740 0 -0.02(-0.84%)
May 24, 2018 2.771 2.779 2.748 2.764 257,695 -0.05(-1.65%)
May 23, 2018 2.795 2.810 2.787 2.810 276,340 -0.01(-0.27%)
May 22, 2018 2.825 2.841 2.810 2.818 571,757 -0.01(-0.27%)
May 21, 2018 2.825 2.825 2.802 2.825 302,923 +0.00(+0.00%)
May 18, 2018 2.841 2.849 2.825 2.825 287,679 -0.02(-0.82%)
May 17, 2018 2.849 2.856 2.833 2.849 267,596 +0.00(+0.00%)
May 16, 2018 2.856 2.856 2.833 2.849 208,662 -0.01(-0.27%)
May 15, 2018 2.849 2.864 2.841 2.856 338,339 +0.00(+0.00%)
May 14, 2018 2.825 2.864 2.825 2.856 264,242 +0.03(+1.10%)
May 11, 2018 2.825 2.849 2.825 2.825 266,133 +0.00(+0.00%)
May 10, 2018 2.810 2.825 2.802 2.825 239,818 +0.02(+0.55%)
May 09, 2018 2.795 2.810 2.787 2.810 147,571 -0.01(-0.27%)
May 08, 2018 2.810 2.825 2.802 2.818 248,936 +0.01(+0.28%)
May 07, 2018 2.802 2.810 2.787 2.810 271,299 +0.01(+0.28%)
May 04, 2018 2.756 2.802 2.756 2.802 261,445 +0.02(+0.84%)
May 03, 2018 2.795 2.795 2.756 2.779 258,157 -0.01(-0.28%)
May 02, 2018 2.787 2.795 2.771 2.787 225,907 +0.02(+0.56%)
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.