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 )

4.100 +0.070 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2007 7.537 7.597 7.469 7.557 220,086 +0.11(+1.45%)
Oct 30, 2007 7.483 7.516 7.348 7.449 200,916 -0.03(-0.45%)
Oct 29, 2007 7.463 7.617 7.436 7.483 199,876 +0.22(+2.96%)
Oct 26, 2007 7.126 7.267 7.119 7.267 145,189 +0.28(+3.95%)
Oct 25, 2007 6.978 7.039 6.864 6.992 253,374 -0.15(-2.07%)
Oct 24, 2007 7.227 7.227 6.931 7.140 302,415 -0.17(-2.30%)
Oct 23, 2007 7.274 7.342 7.267 7.308 139,839 -0.01(-0.18%)
Oct 22, 2007 7.214 7.321 7.146 7.321 147,863 +0.32(+4.62%)
Oct 19, 2007 7.193 7.200 6.985 6.998 161,833 -0.32(-4.41%)
Oct 18, 2007 7.254 7.328 7.254 7.321 252,037 +0.28(+3.92%)
Oct 17, 2007 7.072 7.119 6.998 7.045 198,093 -0.12(-1.69%)
Oct 16, 2007 7.321 7.355 7.160 7.167 124,681 -0.40(-5.33%)
Oct 15, 2007 7.537 7.638 7.496 7.570 162,130 -0.24(-3.02%)
Oct 12, 2007 7.813 7.846 7.718 7.806 136,569 -0.18(-2.27%)
Oct 11, 2007 8.048 8.095 7.927 7.988 76,532 -0.05(-0.67%)
Oct 10, 2007 8.129 8.129 8.023 8.041 86,786 -0.21(-2.53%)
Oct 09, 2007 8.176 8.250 8.176 8.250 91,690 +0.01(+0.16%)
Oct 08, 2007 8.317 8.317 8.162 8.236 79,356 -0.05(-0.65%)
Oct 05, 2007 8.169 8.304 8.156 8.290 64,346 +0.13(+1.57%)
Oct 04, 2007 8.129 8.236 8.088 8.162 166,439 +0.28(+3.59%)
Oct 03, 2007 7.893 8.021 7.846 7.880 359,628 +0.15(+1.91%)
Oct 02, 2007 7.651 7.732 7.638 7.732 154,254 +0.15(+1.95%)
Oct 01, 2007 7.537 7.631 7.503 7.584 198,687 -0.04(-0.53%)
Sep 28, 2007 7.644 7.678 7.584 7.624 277,746 -0.18(-2.33%)
Sep 27, 2007 7.671 8.041 7.651 7.806 1,020,930 +0.40(+5.45%)
Sep 26, 2007 7.718 7.718 7.348 7.402 237,028 -0.05(-0.63%)
Sep 25, 2007 7.066 7.449 7.066 7.449 208,347 +0.25(+3.46%)
Sep 24, 2007 7.193 7.200 7.072 7.200 172,086 +0.04(+0.56%)
Sep 21, 2007 7.476 7.570 6.978 7.160 490,700 -0.13(-1.75%)
Sep 20, 2007 7.442 7.516 7.288 7.288 259,022 -0.13(-1.72%)
Sep 19, 2007 7.537 7.537 7.409 7.416 185,312 +0.11(+1.57%)
Sep 18, 2007 7.281 7.355 7.133 7.301 256,495 -0.29(-3.81%)
Sep 17, 2007 7.718 7.718 7.584 7.590 64,198 -0.11(-1.40%)
Sep 14, 2007 7.665 7.705 7.638 7.698 86,935 +0.23(+3.06%)
Sep 13, 2007 7.651 7.786 7.422 7.469 147,120 -0.23(-2.97%)
Sep 12, 2007 7.732 7.765 7.644 7.698 226,179 -0.20(-2.47%)
Sep 11, 2007 7.873 7.927 7.860 7.893 278,043 +0.13(+1.65%)
Sep 10, 2007 7.833 7.839 7.691 7.765 103,133 -0.17(-2.20%)
Sep 07, 2007 7.947 7.947 7.853 7.940 173,424 -0.26(-3.12%)
Sep 06, 2007 8.263 8.263 8.129 8.196 152,470 +0.03(+0.33%)
Sep 05, 2007 8.210 8.223 8.137 8.169 176,693 -0.28(-3.34%)
Sep 04, 2007 8.539 8.539 8.378 8.452 106,254 -0.01(-0.16%)
Aug 31, 2007 8.472 8.546 8.344 8.465 198,984 +0.13(+1.53%)
Aug 30, 2007 8.337 8.398 8.250 8.337 145,783 -0.09(-1.12%)
Aug 29, 2007 8.344 8.465 8.304 8.432 76,532 +0.25(+3.04%)
Aug 28, 2007 8.378 8.378 8.176 8.183 49,486 -0.18(-2.17%)
Aug 27, 2007 8.364 8.425 8.331 8.364 73,857 -0.17(-2.05%)
Aug 24, 2007 8.533 8.546 8.364 8.539 140,582 +0.22(+2.68%)
Aug 23, 2007 8.304 8.378 8.236 8.316 90,501 +0.21(+2.56%)
Aug 22, 2007 8.055 8.142 8.014 8.109 57,659 +0.05(+0.67%)
Aug 21, 2007 8.075 8.122 8.008 8.055 213,845 +0.17(+2.13%)
Aug 20, 2007 7.940 7.967 7.759 7.887 130,922 -0.04(-0.51%)
Aug 17, 2007 7.887 8.344 7.772 7.927 144,743 +0.05(+0.60%)
Aug 16, 2007 7.712 7.934 7.665 7.880 245,201 +0.17(+2.18%)
Aug 15, 2007 7.786 7.860 7.638 7.712 82,328 -0.20(-2.47%)
Aug 14, 2007 7.981 8.008 7.880 7.907 86,192 -0.11(-1.34%)
Aug 13, 2007 8.068 8.102 8.001 8.014 233,907 -0.03(-0.42%)
Aug 10, 2007 7.772 8.055 7.772 8.048 292,904 +0.04(+0.50%)
Aug 09, 2007 8.095 8.095 7.961 8.008 109,671 -0.07(-0.92%)
Aug 08, 2007 8.028 8.142 8.008 8.082 305,833 +0.22(+2.83%)
Aug 07, 2007 7.826 7.934 7.779 7.860 224,842 -0.20(-2.42%)
Aug 06, 2007 8.041 8.055 7.920 8.055 382,217 +0.01(+0.17%)
Aug 03, 2007 8.075 8.270 8.041 8.041 222,464 -0.23(-2.77%)
Aug 02, 2007 8.553 8.553 8.263 8.270 186,799 -0.50(-5.68%)
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.