Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

5.110 -0.150 (-2.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 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 (%)
Dec 04, 2024 5.120 5.190 5.100 5.110 886,041 -0.15(-2.85%)
Dec 03, 2024 5.290 5.310 5.250 5.260 1,403,019 +0.05(+0.96%)
Dec 02, 2024 5.200 5.245 5.160 5.210 1,794,942 +0.13(+2.56%)
Nov 29, 2024 5.000 5.090 5.000 5.080 406,138 +0.18(+3.67%)
Nov 27, 2024 4.890 4.920 4.880 4.900 862,253 +0.01(+0.20%)
Nov 26, 2024 4.900 4.920 4.870 4.890 877,904 -0.06(-1.21%)
Nov 25, 2024 5.010 5.010 4.950 4.950 888,424 -0.03(-0.60%)
Nov 22, 2024 5.000 5.010 4.970 4.980 1,231,613 -0.04(-0.80%)
Nov 21, 2024 4.990 5.055 4.990 5.020 861,615 +0.11(+2.24%)
Nov 20, 2024 4.920 4.920 4.870 4.910 765,818 -0.07(-1.41%)
Nov 19, 2024 4.930 4.990 4.910 4.980 927,886 +0.10(+2.05%)
Nov 18, 2024 4.840 4.910 4.830 4.880 895,566 +0.00(+0.00%)
Nov 15, 2024 4.840 4.890 4.840 4.880 1,391,463 +0.12(+2.52%)
Nov 14, 2024 4.640 4.800 4.640 4.760 2,454,973 +0.24(+5.31%)
Nov 13, 2024 4.540 4.545 4.500 4.520 1,073,818 +0.01(+0.22%)
Nov 12, 2024 4.520 4.560 4.485 4.510 797,382 -0.03(-0.66%)
Nov 11, 2024 4.500 4.570 4.470 4.540 987,248 +0.03(+0.67%)
Nov 08, 2024 4.480 4.520 4.470 4.510 884,246 -0.03(-0.66%)
Nov 07, 2024 4.540 4.560 4.510 4.540 819,513 -0.02(-0.44%)
Nov 06, 2024 4.520 4.589 4.500 4.560 1,179,680 +0.18(+4.11%)
Nov 05, 2024 4.300 4.380 4.290 4.380 1,251,564 +0.07(+1.62%)
Nov 04, 2024 4.320 4.370 4.310 4.310 4,577,559 +0.00(+0.00%)
Nov 01, 2024 4.240 4.330 4.240 4.310 3,275,996 +0.08(+1.89%)
Oct 31, 2024 4.200 4.250 4.190 4.230 1,797,261 +0.00(+0.00%)
Oct 30, 2024 4.230 4.255 4.210 4.230 490,458 +0.01(+0.24%)
Oct 29, 2024 4.200 4.250 4.200 4.220 1,567,703 +0.10(+2.43%)
Oct 28, 2024 4.110 4.160 4.095 4.120 1,515,102 +0.03(+0.73%)
Oct 25, 2024 4.120 4.130 4.080 4.090 666,965 -0.01(-0.24%)
Oct 24, 2024 4.100 4.120 4.080 4.100 959,236 +0.04(+0.99%)
Oct 23, 2024 4.100 4.100 4.050 4.060 1,178,430 -0.15(-3.56%)
Oct 22, 2024 4.220 4.240 4.190 4.210 918,925 -0.05(-1.17%)
Oct 21, 2024 4.280 4.290 4.230 4.260 983,293 -0.05(-1.16%)
Oct 18, 2024 4.290 4.330 4.270 4.310 988,901 +0.03(+0.70%)
Oct 17, 2024 4.270 4.322 4.260 4.280 1,171,927 +0.06(+1.42%)
Oct 16, 2024 4.200 4.220 4.180 4.220 1,406,829 +0.09(+2.18%)
Oct 15, 2024 4.210 4.230 4.120 4.130 1,529,176 -0.12(-2.82%)
Oct 14, 2024 4.260 4.299 4.240 4.250 1,942,726 -0.01(-0.23%)
Oct 11, 2024 4.200 4.270 4.200 4.260 1,165,178 +0.11(+2.65%)
Oct 10, 2024 4.110 4.170 4.080 4.150 2,212,527 +0.05(+1.22%)
Oct 09, 2024 4.110 4.110 4.080 4.100 1,512,928 -0.07(-1.68%)
Oct 08, 2024 4.180 4.190 4.160 4.170 3,904,884 -0.10(-2.34%)
Oct 07, 2024 4.230 4.360 4.229 4.270 13,519,812 +0.08(+1.91%)
Oct 04, 2024 4.090 4.210 4.090 4.190 2,429,802 +0.15(+3.71%)
Oct 03, 2024 4.050 4.050 4.010 4.040 1,438,031 -0.07(-1.70%)
Oct 02, 2024 4.130 4.135 4.090 4.110 1,197,844 -0.09(-2.14%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.