Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 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 (%)
Jan 30, 2015 2.227 2.227 2.183 2.186 1,026,107 -0.09(-3.88%)
Jan 29, 2015 2.248 2.275 2.234 2.275 589,605 +0.03(+1.21%)
Jan 28, 2015 2.282 2.288 2.248 2.248 546,788 -0.03(-1.49%)
Jan 27, 2015 2.288 2.302 2.282 2.282 914,700 +0.00(+0.00%)
Jan 26, 2015 2.261 2.288 2.254 2.282 1,122,167 +0.03(+1.20%)
Jan 23, 2015 2.275 2.282 2.254 2.254 827,965 -0.03(-1.48%)
Jan 22, 2015 2.254 2.288 2.254 2.288 673,420 +0.02(+0.90%)
Jan 21, 2015 2.261 2.275 2.228 2.268 11,870,280 +0.01(+0.30%)
Jan 20, 2015 2.261 2.268 2.248 2.261 1,564,391 -0.01(-0.60%)
Jan 16, 2015 2.261 2.275 2.254 2.275 518,616 +0.02(+0.90%)
Jan 15, 2015 2.261 2.261 2.234 2.254 739,818 +0.01(+0.61%)
Jan 14, 2015 2.227 2.241 2.220 2.241 671,825 -0.01(-0.30%)
Jan 13, 2015 2.241 2.282 2.234 2.248 1,038,802 +0.00(+0.00%)
Jan 12, 2015 2.241 2.248 2.220 2.248 743,744 +0.00(+0.00%)
Jan 09, 2015 2.254 2.254 2.227 2.248 665,230 -0.02(-0.90%)
Jan 08, 2015 2.248 2.275 2.241 2.268 402,233 +0.02(+0.91%)
Jan 07, 2015 2.248 2.268 2.241 2.248 992,337 +0.00(+0.00%)
Jan 06, 2015 2.261 2.268 2.234 2.248 552,104 -0.01(-0.60%)
Jan 05, 2015 2.288 2.288 2.241 2.261 751,997 -0.03(-1.19%)
Jan 02, 2015 2.302 2.329 2.288 2.288 1,031,120 -0.02(-0.88%)
Dec 31, 2014 2.309 2.309 2.309 2.309 637,386 -0.01(-0.29%)
Dec 30, 2014 2.288 2.329 2.282 2.315 879,477 +0.01(+0.59%)
Dec 29, 2014 2.309 2.309 2.275 2.302 810,440 -0.03(-1.45%)
Dec 26, 2014 2.295 2.336 2.295 2.336 751,215 +0.04(+1.78%)
Dec 24, 2014 2.268 2.295 2.295 2.295 201,613 -0.03(-1.17%)
Dec 23, 2014 2.315 2.326 2.302 2.322 687,326 +0.00(+0.00%)
Dec 22, 2014 2.302 2.322 2.295 2.322 1,081,127 +0.00(+0.00%)
Dec 19, 2014 2.288 2.322 2.288 2.322 1,000,086 +0.03(+1.18%)
Dec 18, 2014 2.275 2.302 2.275 2.295 689,845 +0.00(+0.00%)
Dec 17, 2014 2.295 2.315 2.288 2.295 723,375 -0.01(-0.29%)
Dec 16, 2014 2.282 2.302 2.268 2.302 1,147,097 +0.03(+1.50%)
Dec 15, 2014 2.295 2.296 2.261 2.268 706,354 -0.03(-1.47%)
Dec 12, 2014 2.309 2.322 2.295 2.302 535,376 -0.01(-0.29%)
Dec 11, 2014 2.288 2.336 2.288 2.309 882,084 -0.01(-0.58%)
Dec 10, 2014 2.329 2.336 2.315 2.322 587,695 +0.00(+0.00%)
Dec 09, 2014 2.336 2.343 2.315 2.322 1,091,587 +0.03(+1.48%)
Dec 08, 2014 2.295 2.309 2.282 2.288 505,445 -0.03(-1.17%)
Dec 05, 2014 2.309 2.319 2.302 2.315 413,750 -0.01(-0.58%)
Dec 04, 2014 2.336 2.343 2.315 2.329 556,789 -0.02(-0.87%)
Dec 03, 2014 2.329 2.349 2.329 2.349 310,766 +0.02(+0.87%)
Dec 02, 2014 2.329 2.343 2.329 2.329 622,695 +0.01(+0.29%)
Dec 01, 2014 2.329 2.343 2.322 2.322 671,990 -0.02(-0.87%)
Nov 28, 2014 2.329 2.343 2.329 2.343 180,669 +0.01(+0.29%)
Nov 26, 2014 2.343 2.336 2.336 2.336 219,874 +0.00(+0.00%)
Nov 25, 2014 2.363 2.356 2.336 2.336 1,621,116 -0.03(-1.15%)
Nov 24, 2014 2.356 2.377 2.356 2.363 831,682 +0.00(+0.00%)
Nov 21, 2014 2.363 2.377 2.356 2.363 347,613 +0.01(+0.58%)
Nov 20, 2014 2.343 2.370 2.343 2.349 554,845 -0.01(-0.29%)
Nov 19, 2014 2.349 2.363 2.343 2.356 334,309 -0.01(-0.29%)
Nov 18, 2014 2.356 2.377 2.343 2.363 578,824 +0.00(+0.00%)
Nov 17, 2014 2.349 2.370 2.343 2.363 581,636 -0.06(-2.52%)
Nov 14, 2014 2.377 2.424 2.377 2.424 310,386 +0.00(+0.00%)
Nov 13, 2014 2.411 2.424 2.404 2.424 355,579 +0.01(+0.28%)
Nov 12, 2014 2.397 2.417 2.397 2.417 310,157 -0.01(-0.28%)
Nov 11, 2014 2.417 2.424 2.404 2.424 266,487 -0.03(-1.11%)
Nov 10, 2014 2.404 2.458 2.404 2.451 1,766,365 +0.03(+1.40%)
Nov 07, 2014 2.390 2.417 2.377 2.417 692,491 +0.01(+0.56%)
Nov 06, 2014 2.404 2.417 2.397 2.404 398,756 -0.05(-2.21%)
Nov 05, 2014 2.458 2.458 2.444 2.458 367,719 +0.00(+0.00%)
Nov 04, 2014 2.444 2.458 2.431 2.458 1,128,668 -0.11(-4.23%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.