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 (%)
Jun 29, 2018 2.640 2.609 2.624 471,565 +0.02(+0.59%)
Jun 28, 2018 2.616 2.624 2.593 2.609 426,164 -0.01(-0.30%)
Jun 27, 2018 2.616 2.640 2.601 2.616 1,820,066 -0.01(-0.29%)
Jun 26, 2018 2.624 2.640 2.616 2.624 698,272 +0.02(+0.89%)
Jun 25, 2018 2.624 2.632 2.601 2.601 349,821 -0.03(-1.18%)
Jun 22, 2018 2.624 2.647 2.616 2.632 386,719 +0.02(+0.89%)
Jun 21, 2018 2.632 2.632 2.601 2.609 302,943 -0.05(-1.75%)
Jun 20, 2018 2.671 2.678 2.644 2.655 294,668 -0.03(-1.15%)
Jun 19, 2018 2.678 2.686 2.663 2.686 372,901 +0.02(+0.87%)
Jun 18, 2018 2.694 2.694 2.663 2.663 397,733 -0.03(-1.15%)
Jun 15, 2018 2.733 2.678 2.694 801,526 -0.04(-1.42%)
Jun 14, 2018 2.733 2.748 2.717 2.733 302,362 +0.00(+0.00%)
Jun 13, 2018 2.725 2.748 2.725 2.733 574,445 -0.01(-0.28%)
Jun 12, 2018 2.740 2.756 2.725 2.740 662,295 -0.01(-0.28%)
Jun 11, 2018 2.764 2.771 2.740 2.748 494,064 +0.02(+0.57%)
Jun 08, 2018 2.740 2.756 2.725 2.733 560,530 -0.02(-0.56%)
Jun 07, 2018 2.740 2.779 2.733 2.748 583,940 +0.02(+0.57%)
Jun 06, 2018 2.744 2.733 284,513 +0.01(+0.28%)
Jun 05, 2018 2.725 2.740 2.709 2.725 414,424 -0.04(-1.40%)
Jun 04, 2018 2.740 2.771 2.740 2.764 499,307 +0.03(+1.13%)
Jun 01, 2018 2.717 2.764 2.717 2.733 421,924 +0.02(+0.57%)
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%)
May 01, 2018 2.795 2.795 2.756 2.771 233,088 -0.05(-1.65%)
Apr 30, 2018 2.825 2.833 2.802 2.818 610,418 -0.01(-0.27%)
Apr 27, 2018 2.818 2.825 2.810 2.825 163,708 -0.01(-0.27%)
Apr 26, 2018 2.841 2.841 2.818 2.833 382,961 +0.00(+0.00%)
Apr 25, 2018 2.833 2.849 2.818 2.833 166,987 +0.01(+0.27%)
Apr 24, 2018 2.833 2.853 2.818 2.825 366,956 +0.00(+0.00%)
Apr 23, 2018 2.833 2.845 2.810 2.825 532,494 +0.01(+0.27%)
Apr 20, 2018 2.825 2.825 2.810 2.818 162,340 -0.02(-0.55%)
Apr 19, 2018 2.825 2.833 2.802 2.833 370,719 +0.01(+0.27%)
Apr 18, 2018 2.818 2.833 2.806 2.825 332,845 +0.01(+0.27%)
Apr 17, 2018 2.825 2.849 2.810 2.818 1,418,523 -0.01(-0.27%)
Apr 16, 2018 2.841 2.841 2.806 2.825 248,067 -0.01(-0.27%)
Apr 13, 2018 2.841 2.841 2.818 2.833 365,046 -0.01(-0.27%)
Apr 12, 2018 2.833 2.849 2.825 2.841 395,155 +0.01(+0.27%)
Apr 11, 2018 2.825 2.833 2.814 2.833 367,677 +0.01(+0.27%)
Apr 10, 2018 2.802 2.833 2.802 2.825 450,661 +0.02(+0.55%)
Apr 09, 2018 2.795 2.818 2.779 2.810 399,774 +0.06(+2.25%)
Apr 06, 2018 2.779 2.783 2.733 2.748 311,277 -0.04(-1.39%)
Apr 05, 2018 2.787 2.810 2.779 2.787 426,200 +0.00(+0.00%)
Apr 04, 2018 2.756 2.795 2.748 2.787 531,726 -0.02(-0.83%)
Apr 03, 2018 2.779 2.818 2.779 2.810 833,953 +0.02(+0.83%)
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.