Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

4.330 -0.010 (-0.23%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jul 11, 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 (%)
Jul 10, 2024 4.320 4.360 4.320 4.340 641,108 +0.05(+1.17%)
Jul 09, 2024 4.290 4.300 4.275 4.290 985,042 -0.04(-0.92%)
Jul 08, 2024 4.320 4.340 4.310 4.330 488,592 -0.07(-1.59%)
Jul 05, 2024 4.350 4.400 4.350 4.400 475,282 +0.08(+1.85%)
Jul 03, 2024 4.300 4.327 4.300 4.320 242,192 -0.02(-0.46%)
Jul 02, 2024 4.310 4.355 4.300 4.340 931,751 +0.07(+1.64%)
Jul 01, 2024 4.230 4.270 4.230 4.270 542,484 +0.04(+0.95%)
Jun 28, 2024 4.190 4.230 4.190 4.230 545,150 +0.11(+2.67%)
Jun 27, 2024 4.100 4.120 4.090 4.120 669,411 +0.05(+1.23%)
Jun 26, 2024 4.080 4.090 4.050 4.070 1,043,889 -0.02(-0.49%)
Jun 25, 2024 4.080 4.110 4.060 4.090 559,906 +0.14(+3.54%)
Jun 24, 2024 3.910 3.960 3.910 3.950 726,153 +0.09(+2.33%)
Jun 21, 2024 3.900 3.900 3.850 3.860 796,039 -0.04(-1.03%)
Jun 20, 2024 3.890 3.910 3.880 3.900 518,534 +0.03(+0.78%)
Jun 18, 2024 3.870 3.885 3.850 3.870 796,977 +0.00(+0.00%)
Jun 17, 2024 3.870 3.885 3.850 3.870 1,005,590 -0.02(-0.51%)
Jun 14, 2024 3.890 3.905 3.875 3.890 578,747 -0.03(-0.77%)
Jun 13, 2024 3.900 3.920 3.900 3.920 409,163 -0.09(-2.24%)
Jun 12, 2024 4.030 4.040 4.000 4.010 412,089 +0.02(+0.50%)
Jun 11, 2024 4.020 4.020 3.980 3.990 499,431 -0.05(-1.24%)
Jun 10, 2024 4.000 4.047 3.970 4.040 557,294 +0.05(+1.25%)
Jun 07, 2024 4.010 4.020 3.990 3.990 964,793 -0.05(-1.24%)
Jun 06, 2024 4.030 4.050 4.010 4.040 666,332 +0.01(+0.25%)
Jun 05, 2024 4.050 4.050 4.000 4.030 979,324 -0.10(-2.42%)
Jun 04, 2024 4.110 4.130 4.100 4.130 533,480 -0.09(-2.13%)
Jun 03, 2024 4.180 4.220 4.170 4.220 881,909 +0.12(+2.93%)
May 31, 2024 4.070 4.110 4.070 4.100 777,539 +0.07(+1.74%)
May 30, 2024 4.020 4.040 4.020 4.030 516,066 +0.06(+1.51%)
May 29, 2024 4.000 4.020 3.970 3.970 688,677 -0.10(-2.46%)
May 28, 2024 4.060 4.080 4.040 4.070 634,838 +0.02(+0.49%)
May 24, 2024 4.030 4.065 4.030 4.050 810,126 +0.05(+1.25%)
May 23, 2024 4.050 4.055 4.000 4.000 604,762 -0.01(-0.25%)
May 22, 2024 4.030 4.030 4.010 4.010 872,471 -0.07(-1.72%)
May 21, 2024 4.070 4.080 4.060 4.080 1,271,728 -0.06(-1.45%)
May 20, 2024 4.160 4.190 4.130 4.140 786,529 +0.08(+1.97%)
May 17, 2024 4.020 4.070 4.020 4.060 1,189,807 +0.11(+2.78%)
May 16, 2024 3.980 3.990 3.945 3.950 1,126,970 -0.19(-4.59%)
May 15, 2024 4.000 4.150 4.000 4.140 1,811,830 +0.15(+3.76%)
May 14, 2024 3.960 3.990 3.950 3.990 642,828 +0.04(+1.01%)
May 13, 2024 4.010 4.010 3.950 3.950 638,003 -0.05(-1.25%)
May 10, 2024 3.950 4.010 3.950 4.000 1,938,277 +0.06(+1.52%)
May 09, 2024 3.900 3.945 3.900 3.940 440,738 +0.04(+1.03%)
May 08, 2024 3.880 3.910 3.860 3.900 688,184 +0.00(+0.00%)
May 07, 2024 3.920 3.940 3.900 3.900 633,420 -0.07(-1.76%)
May 06, 2024 3.960 3.980 3.955 3.970 810,794 +0.01(+0.25%)
May 03, 2024 3.930 3.960 3.910 3.960 646,365 +0.05(+1.28%)
May 02, 2024 3.880 3.910 3.865 3.910 463,769 +0.06(+1.56%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.