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 (%)
Sep 30, 2015 2.559 2.573 2.546 2.559 4,150,953 +0.01(+0.27%)
Sep 29, 2015 2.539 2.552 2.525 2.552 591,725 -0.06(-2.12%)
Sep 28, 2015 2.649 2.649 2.580 2.608 468,437 -0.03(-1.02%)
Sep 25, 2015 2.655 2.675 2.614 2.635 714,598 +0.10(+4.02%)
Sep 24, 2015 2.567 2.567 2.512 2.533 2,482,966 -0.03(-1.32%)
Sep 23, 2015 2.553 2.574 2.553 2.567 308,540 +0.01(+0.27%)
Sep 22, 2015 2.567 2.567 2.553 2.560 366,722 -0.04(-1.57%)
Sep 21, 2015 2.601 2.607 2.580 2.601 272,778 +0.00(+0.00%)
Sep 18, 2015 2.635 2.635 2.587 2.601 438,082 -0.05(-2.05%)
Sep 17, 2015 2.682 2.682 2.648 2.655 555,434 -0.07(-2.49%)
Sep 16, 2015 2.669 2.723 2.669 2.723 1,252,518 +0.05(+1.78%)
Sep 15, 2015 2.655 2.689 2.642 2.675 555,156 +0.00(+0.00%)
Sep 14, 2015 2.641 2.679 2.635 2.675 975,265 -0.01(-0.25%)
Sep 11, 2015 2.648 2.689 2.638 2.682 879,748 +0.03(+1.02%)
Sep 10, 2015 2.655 2.655 2.628 2.655 699,576 -0.03(-1.26%)
Sep 09, 2015 2.689 2.736 2.675 2.689 1,901,323 +0.05(+2.06%)
Sep 08, 2015 2.635 2.641 2.607 2.635 390,555 +0.03(+1.04%)
Sep 04, 2015 2.614 2.607 2.607 2.607 226,059 -0.10(-3.52%)
Sep 03, 2015 2.682 2.703 2.675 2.703 325,960 -0.01(-0.25%)
Sep 02, 2015 2.709 2.716 2.675 2.709 1,607,903 +0.09(+3.37%)
Sep 01, 2015 2.628 2.669 2.614 2.621 658,089 -0.15(-5.39%)
Aug 31, 2015 2.764 2.777 2.757 2.770 1,091,011 -0.01(-0.49%)
Aug 28, 2015 2.798 2.818 2.777 2.784 1,590,250 +0.02(+0.74%)
Aug 27, 2015 2.730 2.798 2.716 2.764 1,918,720 +0.10(+3.56%)
Aug 26, 2015 2.648 2.669 2.614 2.669 1,307,687 +0.09(+3.42%)
Aug 25, 2015 2.628 2.641 2.574 2.580 672,872 +0.07(+2.98%)
Aug 24, 2015 2.472 2.533 2.315 2.506 769,795 -0.14(-5.38%)
Aug 21, 2015 2.743 2.743 2.641 2.648 915,529 -0.11(-3.94%)
Aug 20, 2015 2.784 2.791 2.750 2.757 272,616 -0.07(-2.64%)
Aug 19, 2015 2.845 2.845 2.818 2.832 780,141 -0.02(-0.71%)
Aug 18, 2015 2.845 2.852 2.838 2.852 386,522 +0.05(+1.69%)
Aug 17, 2015 2.791 2.804 2.791 2.804 121,735 +0.01(+0.24%)
Aug 14, 2015 2.791 2.804 2.784 2.798 331,498 -0.02(-0.72%)
Aug 13, 2015 2.811 2.832 2.798 2.818 2,188,260 +0.00(+0.00%)
Aug 12, 2015 2.832 2.832 2.804 2.818 1,647,903 -0.07(-2.35%)
Aug 11, 2015 2.893 2.893 2.859 2.886 360,357 -0.03(-0.93%)
Aug 10, 2015 2.913 2.920 2.899 2.913 158,431 +0.02(+0.70%)
Aug 07, 2015 2.899 2.906 2.893 2.893 103,751 +0.03(+0.95%)
Aug 06, 2015 2.872 2.879 2.852 2.865 126,422 -0.02(-0.71%)
Aug 05, 2015 2.872 2.886 2.859 2.886 285,439 +0.01(+0.47%)
Aug 04, 2015 2.859 2.872 2.859 2.872 175,220 -0.01(-0.24%)
Aug 03, 2015 2.865 2.896 2.852 2.879 667,940 -0.16(-5.15%)
Jul 31, 2015 2.927 3.056 2.927 3.035 5,506,367 +0.14(+4.68%)
Jul 30, 2015 2.906 2.913 2.879 2.899 958,908 +0.01(+0.47%)
Jul 29, 2015 2.872 2.893 2.859 2.886 344,636 +0.02(+0.71%)
Jul 28, 2015 2.859 2.865 2.845 2.865 293,685 -0.01(-0.47%)
Jul 27, 2015 2.879 2.879 2.855 2.879 699,768 +0.01(+0.47%)
Jul 24, 2015 2.893 2.898 2.859 2.865 239,190 -0.04(-1.40%)
Jul 23, 2015 2.920 2.927 2.899 2.906 338,281 -0.01(-0.23%)
Jul 22, 2015 2.899 2.913 2.899 2.913 511,378 -0.02(-0.69%)
Jul 21, 2015 2.940 2.947 2.927 2.933 250,851 -0.01(-0.23%)
Jul 20, 2015 2.933 2.954 2.927 2.940 707,249 +0.01(+0.23%)
Jul 17, 2015 2.947 2.954 2.933 2.933 389,643 +0.01(+0.23%)
Jul 16, 2015 2.927 2.940 2.920 2.927 523,155 +0.00(+0.00%)
Jul 15, 2015 2.920 2.927 2.906 2.927 686,241 +0.00(+0.00%)
Jul 14, 2015 2.927 2.927 2.913 2.927 335,275 +0.01(+0.47%)
Jul 13, 2015 2.913 2.920 2.906 2.913 412,513 +0.01(+0.47%)
Jul 10, 2015 2.879 2.899 2.872 2.899 403,778 +0.09(+3.14%)
Jul 09, 2015 2.845 2.852 2.804 2.811 783,964 +0.03(+0.98%)
Jul 08, 2015 2.818 2.818 2.770 2.784 700,808 -0.14(-4.65%)
Jul 07, 2015 2.940 2.940 2.899 2.920 910,456 -0.02(-0.69%)
Jul 06, 2015 2.913 2.944 2.913 2.940 371,380 +0.02(+0.70%)
Jul 02, 2015 2.913 2.920 2.920 2.920 259,784 -0.02(-0.69%)
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.