Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

4.170 +0.120 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 20, 2024 4.060 4.210 4.060 4.170 11,360,709 +0.12(+2.96%)
Sep 19, 2024 4.030 4.050 4.010 4.050 979,751 +0.12(+3.05%)
Sep 18, 2024 3.920 3.990 3.920 3.930 1,153,728 +0.00(+0.00%)
Sep 17, 2024 3.950 3.970 3.920 3.930 1,166,322 -0.13(-3.20%)
Sep 16, 2024 4.060 4.100 4.040 4.060 1,007,351 +0.01(+0.25%)
Sep 13, 2024 4.030 4.070 4.020 4.050 1,049,608 +0.02(+0.50%)
Sep 12, 2024 3.990 4.045 3.965 4.030 928,024 +0.03(+0.75%)
Sep 11, 2024 3.970 4.000 3.915 4.000 901,629 +0.01(+0.25%)
Sep 10, 2024 4.000 4.010 3.941 3.990 1,029,260 -0.02(-0.50%)
Sep 09, 2024 4.000 4.040 3.965 4.010 1,439,529 -0.05(-1.23%)
Sep 06, 2024 4.130 4.130 4.030 4.060 1,368,752 -0.11(-2.64%)
Sep 05, 2024 4.140 4.180 4.130 4.170 833,210 +0.04(+0.97%)
Sep 04, 2024 4.130 4.155 4.110 4.130 682,703 -0.10(-2.36%)
Sep 03, 2024 4.250 4.305 4.210 4.230 708,915 +0.07(+1.68%)
Aug 30, 2024 4.180 4.195 4.150 4.160 686,425 -0.03(-0.72%)
Aug 29, 2024 4.170 4.210 4.160 4.190 800,382 +0.01(+0.24%)
Aug 28, 2024 4.170 4.205 4.160 4.180 646,956 +0.01(+0.24%)
Aug 27, 2024 4.190 4.210 4.170 4.170 1,001,886 -0.01(-0.24%)
Aug 26, 2024 4.190 4.210 4.170 4.180 893,856 -0.11(-2.56%)
Aug 23, 2024 4.240 4.305 4.240 4.290 1,096,393 +0.11(+2.63%)
Aug 22, 2024 4.200 4.230 4.150 4.180 1,061,969 -0.07(-1.65%)
Aug 21, 2024 4.250 4.260 4.220 4.250 659,179 +0.01(+0.24%)
Aug 20, 2024 4.270 4.270 4.220 4.240 867,117 -0.07(-1.62%)
Aug 19, 2024 4.250 4.310 4.250 4.310 1,169,618 +0.05(+1.17%)
Aug 16, 2024 4.260 4.270 4.230 4.260 834,646 -0.01(-0.23%)
Aug 15, 2024 4.080 4.290 4.080 4.270 1,293,816 +0.25(+6.22%)
Aug 14, 2024 3.980 4.020 3.975 4.020 797,764 +0.05(+1.26%)
Aug 13, 2024 3.920 3.970 3.900 3.970 1,287,997 +0.14(+3.66%)
Aug 12, 2024 3.880 3.900 3.830 3.830 959,756 -0.01(-0.26%)
Aug 09, 2024 3.780 3.850 3.780 3.840 1,211,449 +0.10(+2.67%)
Aug 08, 2024 3.760 3.790 3.740 3.740 1,496,356 -0.01(-0.27%)
Aug 07, 2024 3.930 3.945 3.750 3.750 2,030,562 +0.06(+1.63%)
Aug 06, 2024 3.570 3.700 3.520 3.690 2,507,408 -0.15(-3.91%)
Aug 05, 2024 3.470 3.930 3.450 3.840 3,193,089 -0.23(-5.65%)
Aug 02, 2024 4.050 4.110 3.900 4.070 2,090,222 -0.44(-9.76%)
Aug 01, 2024 4.550 4.560 4.490 4.510 1,001,712 -0.11(-2.38%)
Jul 31, 2024 4.620 4.630 4.520 4.620 702,910 +0.30(+6.94%)
Jul 30, 2024 4.290 4.320 4.270 4.320 520,642 +0.00(+0.00%)
Jul 29, 2024 4.320 4.349 4.320 4.320 375,486 +0.03(+0.70%)
Jul 26, 2024 4.310 4.310 4.270 4.290 717,552 +0.02(+0.47%)
Jul 25, 2024 4.270 4.290 4.250 4.270 1,139,224 -0.14(-3.17%)
Jul 24, 2024 4.430 4.450 4.400 4.410 452,076 -0.09(-2.00%)
Jul 23, 2024 4.460 4.500 4.450 4.500 269,331 +0.10(+2.27%)
Jul 22, 2024 4.350 4.400 4.350 4.400 389,549 +0.04(+0.92%)
Jul 19, 2024 4.370 4.370 4.320 4.360 419,867 -0.06(-1.36%)
Jul 18, 2024 4.430 4.450 4.410 4.420 370,995 +0.01(+0.23%)
Jul 17, 2024 4.370 4.410 4.370 4.410 346,660 +0.03(+0.68%)
Jul 16, 2024 4.350 4.390 4.350 4.380 317,961 +0.05(+1.15%)
Jul 15, 2024 4.340 4.340 4.320 4.330 284,769 -0.01(-0.23%)
Jul 12, 2024 4.310 4.350 4.290 4.340 412,046 +0.03(+0.70%)
Jul 11, 2024 4.350 4.370 4.300 4.310 1,010,753 -0.03(-0.69%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.