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

- Apartments

Recent Quotes

My Watchlist

Indicators

Mizuho Financial Group ADR (NY: MFG )

3.990 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	2.670	2.677	2.634	2.648	398,949	+0.01(+0.55%)
Jan 30, 2017	2.655	2.670	2.598	2.634	1,209,482	-0.04(-1.61%)
Jan 27, 2017	2.684	2.699	2.670	2.677	253,263	+0.01(+0.27%)
Jan 26, 2017	2.670	2.691	2.663	2.670	174,205	+0.03(+1.09%)
Jan 25, 2017	2.612	2.648	2.612	2.641	252,125	+0.01(+0.27%)
Jan 24, 2017	2.620	2.634	2.605	2.634	282,685	-0.04(-1.61%)
Jan 23, 2017	2.655	2.677	2.648	2.677	421,258	+0.02(+0.81%)
Jan 20, 2017	2.641	2.663	2.641	2.655	337,067	+0.01(+0.54%)
Jan 19, 2017	2.627	2.641	2.612	2.641	283,848	+0.04(+1.66%)
Jan 18, 2017	2.598	2.620	2.591	2.598	366,693	-0.03(-1.10%)
Jan 17, 2017	2.641	2.641	2.605	2.627	327,019	-0.04(-1.62%)
Jan 13, 2017		2.670	2.670	2.670	0	+0.01(+0.27%)
Jan 12, 2017	2.670	2.670	2.634	2.663	440,415	-0.01(-0.27%)
Jan 11, 2017	2.655	2.670	2.648	2.670	159,140	+0.04(+1.64%)
Jan 10, 2017	2.620	2.634	2.612	2.627	242,608	+0.00(+0.00%)
Jan 09, 2017	2.634	2.641	2.620	2.627	356,488	-0.03(-1.08%)
Jan 06, 2017	2.634	2.655	2.634	2.655	313,120	-0.01(-0.54%)
Jan 05, 2017	2.641	2.670	2.636	2.670	350,319	+0.02(+0.82%)
Jan 04, 2017	2.612	2.648	2.605	2.648	479,996	+0.05(+1.94%)
Jan 03, 2017	2.569	2.598	2.562	2.598	373,560	+0.01(+0.56%)
Dec 30, 2016		2.584	2.584	2.584	0	+0.04(+1.41%)
Dec 29, 2016	2.540	2.562	2.540	2.548	226,257	-0.05(-1.94%)
Dec 28, 2016	2.620	2.634	2.598	2.598	252,752	-0.04(-1.37%)
Dec 27, 2016	2.634	2.634	2.620	2.634	243,126	-0.01(-0.54%)
Dec 23, 2016		2.648	2.648	2.648	0	+0.01(+0.27%)
Dec 22, 2016	2.648	2.655	2.627	2.641	331,486	-0.03(-1.08%)
Dec 21, 2016	2.670	2.670	2.655	2.670	310,047	+0.00(+0.00%)
Dec 20, 2016	2.663	2.699	2.663	2.670	404,973	-0.04(-1.33%)
Dec 19, 2016	2.691	2.706	2.684	2.706	574,694	-0.01(-0.27%)
Dec 16, 2016	2.720	2.727	2.699	2.713	271,646	+0.01(+0.53%)
Dec 15, 2016	2.684	2.713	2.677	2.699	1,455,825	-0.01(-0.53%)
Dec 14, 2016	2.735	2.763	2.713	2.713	473,438	-0.04(-1.31%)
Dec 13, 2016	2.735	2.749	2.720	2.749	540,759	+0.04(+1.33%)
Dec 12, 2016	2.749	2.749	2.699	2.713	591,592	-0.06(-2.33%)
Dec 09, 2016	2.771	2.785	2.756	2.778	256,394	+0.01(+0.26%)
Dec 08, 2016	2.771	2.778	2.749	2.771	352,836	+0.04(+1.32%)
Dec 07, 2016	2.713	2.742	2.713	2.735	407,648	+0.05(+1.88%)
Dec 06, 2016	2.670	2.695	2.655	2.684	986,579	+0.03(+1.08%)
Dec 05, 2016	2.648	2.663	2.641	2.655	249,075	-0.01(-0.27%)
Dec 02, 2016	2.648	2.663	2.641	2.663	335,957	+0.09(+3.35%)
Dec 01, 2016	2.576	2.591	2.564	2.576	329,744	-0.01(-0.56%)
Nov 30, 2016	2.598	2.598	2.576	2.591	886,488	+0.01(+0.56%)
Nov 29, 2016	2.591	2.591	2.562	2.576	4,467,347	+0.03(+1.13%)
Nov 28, 2016	2.562	2.562	2.540	2.548	584,354	+0.04(+1.72%)
Nov 25, 2016	2.512	2.519	2.490	2.504	420,437	-0.14(-5.43%)
Nov 23, 2016		2.648	2.648	2.648	0	+0.05(+1.94%)
Nov 22, 2016	2.584	2.605	2.584	2.598	276,430	+0.01(+0.28%)
Nov 21, 2016	2.576	2.591	2.569	2.591	220,626	+0.04(+1.69%)
Nov 18, 2016	2.555	2.555	2.533	2.548	243,400	-0.06(-2.21%)
Nov 17, 2016	2.584	2.605	2.576	2.605	237,319	+0.01(+0.56%)
Nov 16, 2016	2.605	2.612	2.576	2.591	1,166,844	+0.09(+3.75%)
Nov 15, 2016	2.476	2.501	2.461	2.497	613,086	-0.03(-1.14%)
Nov 14, 2016	2.497	2.562	2.461	2.526	383,673	+0.05(+2.03%)
Nov 11, 2016	2.440	2.479	2.440	2.476	508,799	+0.08(+3.30%)
Nov 10, 2016	2.404	2.411	2.375	2.396	618,044	+0.03(+1.22%)
Nov 09, 2016	2.353	2.382	2.346	2.368	370,225	-0.01(-0.60%)
Nov 08, 2016	2.375	2.411	2.375	2.382	578,012	-0.02(-0.90%)
Nov 07, 2016	2.382	2.404	2.371	2.404	205,158	+0.04(+1.83%)
Nov 04, 2016	2.353	2.375	2.346	2.360	244,362	+0.01(+0.31%)
Nov 03, 2016	2.368	2.375	2.353	2.353	173,863	-0.01(-0.31%)
Nov 02, 2016	2.375	2.389	2.350	2.360	220,858	-0.04(-1.50%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Mizuho Financial Group ADR (NY: MFG )

Historical Prices