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 )

4.060 +0.110 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
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%)
Apr 02, 2018 2.802 2.818 2.756 2.787 198,887 -0.08(-2.70%)
Mar 29, 2018 2.864 2.864 2.864 0 +0.02(+0.82%)
Mar 28, 2018 2.833 2.856 2.810 2.841 370,371 +0.06(+2.18%)
Mar 27, 2018 2.795 2.830 2.750 2.780 434,156 -0.02(-0.54%)
Mar 26, 2018 2.757 2.795 2.742 2.795 498,811 +0.05(+1.94%)
Mar 23, 2018 2.788 2.795 2.727 2.742 488,060 -0.01(-0.28%)
Mar 22, 2018 2.773 2.773 2.727 2.750 330,585 -0.03(-1.09%)
Mar 21, 2018 2.773 2.811 2.765 2.780 491,026 -0.01(-0.27%)
Mar 20, 2018 2.773 2.788 2.773 2.788 237,995 +0.02(+0.82%)
Mar 19, 2018 2.788 2.788 2.735 2.765 472,981 -0.04(-1.36%)
Mar 16, 2018 2.795 2.818 2.795 2.803 161,261 -0.01(-0.27%)
Mar 15, 2018 2.811 2.818 2.780 2.811 260,086 +0.00(+0.00%)
Mar 14, 2018 2.841 2.841 2.795 2.811 194,817 +0.01(+0.27%)
Mar 13, 2018 2.818 2.833 2.788 2.803 468,780 -0.05(-1.60%)
Mar 12, 2018 2.849 2.856 2.833 2.849 583,756 +0.02(+0.54%)
Mar 09, 2018 2.795 2.830 2.788 2.833 226,409 +0.00(+0.00%)
Mar 08, 2018 2.811 2.833 2.803 2.833 316,716 +0.02(+0.54%)
Mar 07, 2018 2.833 2.818 321,971 -0.02(-0.80%)
Mar 06, 2018 2.833 2.864 2.833 2.841 397,886 +0.00(+0.00%)
Mar 05, 2018 2.795 2.860 2.788 2.841 349,763 +0.01(+0.27%)
Mar 02, 2018 2.788 2.833 2.765 2.833 365,302 +0.06(+2.19%)
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.