Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

4.000 -0.010 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2013 2.661 2.688 2.640 2.688 1,545,293 -0.01(-0.26%)
May 30, 2013 2.667 2.709 2.667 2.695 659,775 -0.01(-0.26%)
May 29, 2013 2.702 2.709 2.661 2.702 1,734,216 -0.06(-2.00%)
May 28, 2013 2.764 2.785 2.740 2.757 2,139,530 +0.00(+0.00%)
May 24, 2013 2.771 2.778 2.723 2.757 2,192,874 -0.07(-2.44%)
May 23, 2013 2.771 2.833 2.730 2.826 1,608,325 -0.10(-3.54%)
May 22, 2013 2.985 3.013 2.930 2.930 1,783,482 -0.05(-1.62%)
May 21, 2013 2.999 2.999 2.971 2.978 1,046,002 -0.01(-0.46%)
May 20, 2013 3.013 3.020 2.992 2.992 1,011,393 -0.02(-0.69%)
May 17, 2013 3.013 3.034 3.006 3.013 1,093,684 +0.07(+2.35%)
May 16, 2013 2.971 2.992 2.916 2.944 2,749,300 -0.17(-5.54%)
May 15, 2013 3.096 3.117 3.054 3.117 1,107,950 -0.01(-0.44%)
May 13, 2013 3.082 3.144 3.082 3.130 4,961,810 +0.16(+5.35%)
May 10, 2013 2.944 2.978 2.917 2.971 2,666,972 +0.00(+0.00%)
May 09, 2013 2.992 2.999 2.958 2.971 2,323,152 -0.05(-1.60%)
May 08, 2013 3.027 3.048 2.999 3.020 1,339,093 -0.03(-1.13%)
May 07, 2013 3.041 3.068 3.041 3.054 805,244 -0.03(-1.12%)
May 06, 2013 3.117 3.117 3.075 3.089 2,050,620 -0.03(-0.89%)
May 03, 2013 3.117 3.130 3.075 3.117 2,376,427 +0.04(+1.35%)
May 02, 2013 3.054 3.096 3.048 3.075 641,026 +0.04(+1.37%)
May 01, 2013 3.048 3.048 3.020 3.034 399,081 -0.01(-0.23%)
Apr 30, 2013 3.061 3.061 3.027 3.041 11,159,656 -0.02(-0.68%)
Apr 29, 2013 3.048 3.061 3.029 3.061 2,188,488 +0.02(+0.68%)
Apr 26, 2013 3.048 3.041 3.027 3.041 688,918 +0.00(+0.00%)
Apr 25, 2013 3.013 3.061 3.013 3.041 2,024,170 +0.04(+1.38%)
Apr 24, 2013 2.999 3.006 2.971 2.999 1,389,048 -0.03(-1.14%)
Apr 23, 2013 3.013 3.048 2.999 3.034 1,124,115 +0.00(+0.00%)
Apr 22, 2013 3.034 3.048 2.999 3.034 1,142,649 -0.01(-0.45%)
Apr 19, 2013 3.013 3.054 3.013 3.048 1,030,890 +0.02(+0.68%)
Apr 18, 2013 3.048 3.054 3.013 3.027 1,022,809 +0.03(+1.15%)
Apr 17, 2013 2.992 3.013 2.958 2.992 1,250,439 +0.01(+0.23%)
Apr 16, 2013 2.978 2.999 2.965 2.985 1,174,893 +0.05(+1.65%)
Apr 15, 2013 2.968 2.992 2.916 2.937 1,909,452 -0.10(-3.41%)
Apr 12, 2013 3.034 3.054 2.999 3.041 1,593,653 -0.03(-1.12%)
Apr 11, 2013 3.048 3.110 3.034 3.075 3,886,237 -0.01(-0.22%)
Apr 10, 2013 3.082 3.117 3.075 3.082 4,225,221 +0.06(+2.06%)
Apr 09, 2013 2.992 3.020 2.965 3.020 2,597,052 -0.07(-2.24%)
Apr 08, 2013 3.061 3.103 3.061 3.089 2,658,927 +0.00(+0.00%)
Apr 05, 2013 3.020 3.125 3.013 3.089 2,111,071 -0.03(-0.89%)
Apr 04, 2013 3.041 3.124 3.041 3.117 2,684,208 +0.26(+8.94%)
Apr 03, 2013 2.916 2.916 2.861 2.861 530,312 -0.04(-1.43%)
Apr 02, 2013 2.895 2.923 2.889 2.902 902,328 +0.10(+3.70%)
Apr 01, 2013 2.819 2.833 2.792 2.799 1,110,824 -0.15(-5.15%)
Mar 28, 2013 2.958 2.965 2.944 2.951 711,634 -0.06(-1.84%)
Mar 27, 2013 2.985 3.020 2.978 3.006 403,814 +0.02(+0.69%)
Mar 26, 2013 2.999 3.006 2.975 2.985 771,200 -0.05(-1.59%)
Mar 25, 2013 3.061 3.082 3.020 3.034 792,711 -0.06(-1.79%)
Mar 22, 2013 3.068 3.106 3.068 3.089 767,527 +0.03(+0.90%)
Mar 21, 2013 3.075 3.089 3.054 3.061 824,340 -0.05(-1.56%)
Mar 20, 2013 3.096 3.110 3.075 3.110 761,858 +0.02(+0.67%)
Mar 19, 2013 3.041 3.089 3.041 3.089 2,041,453 +0.06(+1.82%)
Mar 18, 2013 3.041 3.061 3.034 3.034 747,343 -0.01(-0.45%)
Mar 15, 2013 3.082 3.082 3.041 3.048 638,200 -0.06(-2.00%)
Mar 14, 2013 3.089 3.110 3.075 3.110 595,299 +0.03(+0.90%)
Mar 13, 2013 3.054 3.096 3.054 3.082 988,935 +0.03(+0.90%)
Mar 12, 2013 3.061 3.082 3.054 3.054 1,078,633 -0.09(-2.86%)
Mar 11, 2013 3.096 3.144 3.096 3.144 2,281,220 +0.15(+4.84%)
Mar 08, 2013 2.985 3.027 2.978 2.999 1,190,229 -0.01(-0.46%)
Mar 07, 2013 3.006 3.034 2.999 3.013 844,835 -0.06(-1.80%)
Mar 06, 2013 3.068 3.089 3.054 3.068 654,950 -0.02(-0.67%)
Mar 05, 2013 3.082 3.092 3.068 3.089 543,443 +0.01(+0.22%)
Mar 04, 2013 3.061 3.089 3.034 3.082 1,978,570 +0.01(+0.22%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.