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, 2016 2.382 2.425 2.382 2.418 428,808 +0.01(+0.60%)
Sep 29, 2016 2.447 2.447 2.400 2.404 409,569 -0.04(-1.76%)
Sep 28, 2016 2.483 2.483 2.432 2.447 249,136 -0.01(-0.42%)
Sep 27, 2016 2.492 2.492 2.443 2.457 305,135 -0.06(-2.25%)
Sep 26, 2016 2.499 2.514 2.485 2.514 246,049 -0.01(-0.56%)
Sep 23, 2016 2.542 2.542 2.521 2.528 182,246 -0.08(-3.24%)
Sep 22, 2016 2.598 2.619 2.584 2.612 571,969 +0.05(+1.93%)
Sep 21, 2016 2.514 2.577 2.514 2.563 594,834 +0.17(+7.08%)
Sep 20, 2016 2.408 2.408 2.379 2.394 219,349 +0.04(+1.80%)
Sep 19, 2016 2.365 2.372 2.337 2.351 655,622 -0.01(-0.30%)
Sep 16, 2016 2.365 2.372 2.344 2.358 179,123 +0.01(+0.60%)
Sep 15, 2016 2.330 2.351 2.323 2.344 188,442 +0.00(+0.00%)
Sep 14, 2016 2.358 2.372 2.337 2.344 314,571 -0.04(-1.78%)
Sep 13, 2016 2.415 2.415 2.372 2.386 293,816 -0.08(-3.15%)
Sep 12, 2016 2.443 2.464 2.436 2.464 225,345 +0.00(+0.00%)
Sep 09, 2016 2.471 2.485 2.443 2.464 418,994 +0.01(+0.29%)
Sep 08, 2016 2.471 2.471 2.436 2.457 328,016 -0.01(-0.57%)
Sep 07, 2016 2.492 2.492 2.464 2.471 193,445 -0.01(-0.57%)
Sep 06, 2016 2.499 2.499 2.471 2.485 407,237 +0.00(+0.00%)
Sep 02, 2016 2.471 2.485 2.485 2.485 286,665 +0.00(+0.00%)
Sep 01, 2016 2.464 2.485 2.443 2.485 423,557 +0.04(+1.44%)
Aug 31, 2016 2.429 2.450 2.415 2.450 476,588 +0.07(+2.97%)
Aug 30, 2016 2.379 2.394 2.365 2.379 409,271 +0.03(+1.20%)
Aug 29, 2016 2.337 2.351 2.337 2.351 302,431 +0.01(+0.30%)
Aug 26, 2016 2.351 2.351 2.302 2.344 507,486 -0.01(-0.60%)
Aug 25, 2016 2.344 2.358 2.337 2.358 110,842 +0.01(+0.60%)
Aug 24, 2016 2.358 2.358 2.330 2.344 130,384 +0.01(+0.30%)
Aug 23, 2016 2.358 2.358 2.330 2.337 208,210 -0.01(-0.60%)
Aug 22, 2016 2.330 2.351 2.316 2.351 340,665 +0.01(+0.30%)
Aug 19, 2016 2.330 2.344 2.323 2.344 124,583 +0.01(+0.61%)
Aug 18, 2016 2.337 2.344 2.316 2.330 211,613 -0.01(-0.30%)
Aug 17, 2016 2.316 2.344 2.316 2.337 205,656 +0.05(+2.16%)
Aug 16, 2016 2.273 2.295 2.266 2.288 213,085 +0.01(+0.31%)
Aug 15, 2016 2.288 2.309 2.281 2.281 233,768 -0.01(-0.62%)
Aug 12, 2016 2.273 2.295 2.273 2.295 205,740 -0.01(-0.31%)
Aug 11, 2016 2.316 2.316 2.288 2.302 414,351 +0.01(+0.62%)
Aug 10, 2016 2.302 2.302 2.281 2.288 257,143 -0.04(-1.52%)
Aug 09, 2016 2.309 2.323 2.288 2.323 364,365 +0.01(+0.61%)
Aug 08, 2016 2.302 2.316 2.295 2.309 277,331 +0.03(+1.24%)
Aug 05, 2016 2.252 2.288 2.245 2.281 313,183 +0.04(+1.57%)
Aug 04, 2016 2.238 2.245 2.235 2.245 153,931 +0.02(+0.95%)
Aug 03, 2016 2.217 2.224 2.203 2.224 273,497 -0.04(-1.56%)
Aug 02, 2016 2.252 2.266 2.245 2.259 404,618 -0.06(-2.44%)
Aug 01, 2016 2.295 2.323 2.288 2.316 452,519 +0.06(+2.82%)
Jul 29, 2016 2.259 2.266 2.231 2.252 1,443,954 +0.15(+7.05%)
Jul 28, 2016 2.118 2.118 2.083 2.104 1,028,693 -0.01(-0.67%)
Jul 27, 2016 2.139 2.139 2.104 2.118 332,980 -0.01(-0.66%)
Jul 26, 2016 2.132 2.153 2.118 2.132 364,815 -0.01(-0.33%)
Jul 25, 2016 2.182 2.182 2.132 2.139 455,762 -0.04(-1.94%)
Jul 22, 2016 2.146 2.182 2.146 2.182 189,669 +0.04(+1.64%)
Jul 21, 2016 2.146 2.168 2.132 2.146 387,257 -0.02(-0.98%)
Jul 20, 2016 2.182 2.182 2.161 2.168 204,268 -0.01(-0.65%)
Jul 19, 2016 2.161 2.185 2.153 2.182 687,955 -0.01(-0.64%)
Jul 18, 2016 2.196 2.203 2.182 2.196 361,019 +0.00(+0.00%)
Jul 15, 2016 2.182 2.203 2.175 2.196 420,577 +0.04(+1.63%)
Jul 14, 2016 2.161 2.161 2.146 2.161 732,638 -0.01(-0.65%)
Jul 13, 2016 2.182 2.188 2.161 2.175 677,401 +0.01(+0.65%)
Jul 12, 2016 2.118 2.175 2.118 2.161 1,202,241 +0.10(+4.79%)
Jul 11, 2016 2.033 2.069 2.026 2.062 1,086,395 +0.06(+3.18%)
Jul 08, 2016 2.005 2.005 1.984 1.998 423,882 -0.01(-0.35%)
Jul 07, 2016 2.012 2.019 1.991 2.005 705,975 +0.01(+0.35%)
Jul 06, 2016 1.970 2.033 1.949 1.998 1,226,761 +0.01(+0.71%)
Jul 05, 2016 1.998 1.998 1.970 1.984 426,377 -0.02(-1.06%)
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.