Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 -0.050 (-1.24%)
Official Closing 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 (%)
May 31, 2023 2.795 2.815 2.776 2.815 1,134,102 +0.02(+0.69%)
May 30, 2023 2.786 2.805 2.757 2.795 952,404 +0.00(+0.00%)
May 26, 2023 2.795 2.815 2.786 2.795 539,368 +0.01(+0.35%)
May 25, 2023 2.824 2.824 2.776 2.786 616,370 -0.02(-0.69%)
May 24, 2023 2.805 2.839 2.795 2.805 646,552 +0.00(+0.00%)
May 23, 2023 2.766 2.824 2.766 2.805 590,714 -0.02(-0.68%)
May 22, 2023 2.824 2.844 2.795 2.824 1,597,706 -0.02(-0.68%)
May 19, 2023 2.921 2.921 2.829 2.844 3,507,369 -0.09(-2.96%)
May 18, 2023 2.969 2.978 2.921 2.930 595,334 -0.02(-0.65%)
May 17, 2023 2.921 2.969 2.911 2.950 1,384,232 +0.06(+2.00%)
May 16, 2023 2.882 2.904 2.882 2.892 1,126,121 +0.04(+1.35%)
May 15, 2023 2.853 2.877 2.815 2.853 1,792,510 +0.02(+0.68%)
May 12, 2023 2.872 2.882 2.834 2.834 506,387 -0.04(-1.34%)
May 11, 2023 2.882 2.892 2.848 2.872 1,579,232 +0.00(+0.00%)
May 10, 2023 2.901 2.911 2.844 2.872 901,998 -0.02(-0.67%)
May 09, 2023 2.872 2.892 2.863 2.892 485,165 +0.04(+1.35%)
May 08, 2023 2.863 2.863 2.844 2.853 525,886 +0.00(+0.00%)
May 05, 2023 2.786 2.863 2.766 2.853 1,128,899 +0.11(+3.86%)
May 04, 2023 2.728 2.757 2.709 2.747 1,340,133 -0.01(-0.35%)
May 03, 2023 2.786 2.795 2.742 2.757 419,845 -0.02(-0.69%)
May 02, 2023 2.805 2.805 2.742 2.776 664,865 -0.05(-1.71%)
May 01, 2023 2.815 2.844 2.815 2.824 715,525 +0.02(+0.69%)
Apr 28, 2023 2.834 2.834 2.786 2.805 920,226 -0.10(-3.32%)
Apr 27, 2023 2.844 2.901 2.844 2.901 743,772 +0.08(+2.73%)
Apr 26, 2023 2.844 2.844 2.810 2.824 536,512 -0.01(-0.34%)
Apr 25, 2023 2.882 2.882 2.834 2.834 474,073 -0.04(-1.34%)
Apr 24, 2023 2.882 2.882 2.853 2.872 500,718 -0.02(-0.67%)
Apr 21, 2023 2.921 2.921 2.844 2.892 824,861 -0.04(-1.32%)
Apr 20, 2023 2.950 2.959 2.930 2.930 526,513 +0.00(+0.00%)
Apr 19, 2023 2.901 2.930 2.897 2.930 466,658 +0.03(+1.00%)
Apr 18, 2023 2.892 2.901 2.882 2.901 345,721 +0.03(+1.01%)
Apr 17, 2023 2.872 2.872 2.834 2.872 724,430 +0.02(+0.68%)
Apr 14, 2023 2.834 2.853 2.805 2.853 1,751,788 +0.03(+1.02%)
Apr 13, 2023 2.805 2.824 2.786 2.824 630,118 +0.04(+1.38%)
Apr 12, 2023 2.815 2.829 2.786 2.786 628,751 +0.00(+0.00%)
Apr 11, 2023 2.815 2.815 2.781 2.786 693,308 +0.00(+0.00%)
Apr 10, 2023 2.805 2.817 2.781 2.786 688,563 -0.02(-0.69%)
Apr 06, 2023 2.805 2.805 2.766 2.805 679,189 -0.01(-0.34%)
Apr 05, 2023 2.786 2.815 2.786 2.815 1,107,249 +0.01(+0.34%)
Apr 04, 2023 2.815 2.815 2.776 2.805 732,889 +0.00(+0.00%)
Apr 03, 2023 2.728 2.805 2.728 2.805 875,782 +0.09(+3.19%)
Mar 31, 2023 2.709 2.728 2.699 2.718 669,169 +0.01(+0.36%)
Mar 30, 2023 2.737 2.757 2.699 2.709 1,085,564 +0.00(+0.02%)
Mar 29, 2023 2.708 2.713 2.689 2.708 513,300 +0.01(+0.35%)
Mar 28, 2023 2.717 2.746 2.699 2.699 725,825 +0.03(+1.06%)
Mar 27, 2023 2.614 2.670 2.614 2.670 1,134,749 +0.04(+1.43%)
Mar 24, 2023 2.614 2.632 2.585 2.632 1,085,365 -0.01(-0.36%)
Mar 23, 2023 2.651 2.675 2.614 2.642 1,018,106 +0.02(+0.72%)
Mar 22, 2023 2.661 2.670 2.623 2.623 1,082,705 -0.02(-0.71%)
Mar 21, 2023 2.614 2.651 2.595 2.642 1,112,744 +0.05(+1.82%)
Mar 20, 2023 2.585 2.637 2.566 2.595 1,043,906 +0.00(+0.00%)
Mar 17, 2023 2.632 2.651 2.576 2.595 1,459,571 -0.05(-1.79%)
Mar 16, 2023 2.557 2.642 2.548 2.642 2,729,591 +0.07(+2.56%)
Mar 15, 2023 2.623 2.637 2.548 2.576 2,477,606 -0.11(-4.21%)
Mar 14, 2023 2.717 2.736 2.661 2.689 1,889,762 -0.08(-2.73%)
Mar 13, 2023 2.765 2.812 2.736 2.765 2,307,718 -0.13(-4.56%)
Mar 10, 2023 2.925 2.963 2.821 2.897 4,326,382 -0.15(-4.95%)
Mar 09, 2023 3.095 3.114 3.048 3.048 1,045,583 -0.02(-0.62%)
Mar 08, 2023 3.038 3.067 3.038 3.067 605,175 +0.04(+1.25%)
Mar 07, 2023 3.067 3.071 3.019 3.029 1,067,280 -0.01(-0.31%)
Mar 06, 2023 3.038 3.048 3.019 3.038 3,827,745 +0.01(+0.31%)
Mar 03, 2023 2.944 3.029 2.944 3.029 933,922 +0.09(+3.22%)
Mar 02, 2023 2.944 2.953 2.906 2.934 2,400,139 -0.03(-0.96%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.