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 UNCHANGED
Streaming Delayed 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 (%)
Oct 29, 2010 1.917 1.951 1.898 1.917 670,351 +0.02(+1.05%)
Oct 28, 2010 1.917 1.924 1.891 1.898 1,728,511 +0.00(+0.00%)
Oct 27, 2010 1.937 1.937 1.884 1.898 1,384,197 -0.07(-3.69%)
Oct 25, 2010 1.984 1.990 1.957 1.970 699,624 +0.01(+0.68%)
Oct 22, 2010 1.964 1.977 1.937 1.957 732,541 +0.01(+0.68%)
Oct 21, 2010 1.951 1.957 1.931 1.944 631,543 -0.01(-0.68%)
Oct 20, 2010 1.951 1.977 1.951 1.957 949,909 +0.03(+1.37%)
Oct 19, 2010 1.917 1.957 1.917 1.931 1,584,588 +0.02(+1.04%)
Oct 18, 2010 1.911 1.924 1.891 1.911 461,578 +0.03(+1.76%)
Oct 15, 2010 1.904 1.904 1.865 1.878 904,338 -0.09(-4.38%)
Oct 14, 2010 1.977 1.984 1.957 1.964 528,143 +0.01(+0.34%)
Oct 13, 2010 1.951 1.964 1.937 1.957 1,393,339 -0.08(-3.90%)
Oct 12, 2010 2.023 2.037 2.010 2.037 879,374 -0.01(-0.64%)
Oct 11, 2010 2.043 2.056 2.030 2.050 646,945 +0.00(+0.00%)
Oct 08, 2010 2.050 2.056 2.030 2.050 599,827 +0.01(+0.32%)
Oct 07, 2010 2.043 2.050 2.017 2.043 924,778 +0.03(+1.64%)
Oct 06, 2010 1.990 2.037 1.931 2.010 2,623,480 +0.15(+8.19%)
Oct 05, 2010 1.838 1.871 1.832 1.858 3,024 +0.07(+3.69%)
Oct 04, 2010 1.792 1.805 1.765 1.792 1,255,933 -0.11(-5.57%)
Oct 01, 2010 1.898 1.911 1.871 1.898 2,288,576 +0.00(+0.00%)
Sep 30, 2010 1.937 1.951 1.898 1.898 1,856,433 -0.04(-2.05%)
Sep 29, 2010 1.964 1.990 1.937 1.937 925,277 -0.03(-1.68%)
Sep 28, 2010 1.951 1.977 1.924 1.970 1,248,440 +0.05(+2.41%)
Sep 27, 2010 1.924 1.924 1.898 1.924 1,394,891 -0.08(-3.96%)
Sep 24, 2010 2.003 2.010 1.977 2.003 773,163 -0.01(-0.33%)
Sep 23, 2010 2.003 2.023 1.997 2.010 491,392 -0.01(-0.65%)
Sep 22, 2010 2.037 2.050 2.010 2.023 407,745 -0.02(-0.97%)
Sep 21, 2010 2.023 2.050 2.010 2.043 1,792,547 -0.01(-0.32%)
Sep 20, 2010 2.030 2.050 2.017 2.050 1,626,975 +0.00(+0.00%)
Sep 17, 2010 2.050 2.056 2.010 2.050 1,362,202 -0.01(-0.32%)
Sep 15, 2010 2.043 2.063 2.030 2.056 1,408,457 -0.03(-1.27%)
Sep 14, 2010 2.056 2.096 2.056 2.083 425,803 +0.00(+0.00%)
Sep 13, 2010 2.076 2.089 2.063 2.083 532,190 +0.04(+1.94%)
Sep 10, 2010 2.050 2.056 2.037 2.043 750,838 -0.01(-0.64%)
Sep 09, 2010 2.076 2.084 2.037 2.056 928,491 -0.01(-0.32%)
Sep 08, 2010 2.076 2.083 2.043 2.063 802,506 -0.02(-0.95%)
Sep 07, 2010 2.076 2.089 2.070 2.083 443,009 +0.00(+0.00%)
Sep 03, 2010 2.096 2.096 2.063 2.083 325,563 +0.01(+0.64%)
Sep 02, 2010 2.076 2.083 2.050 2.070 245,053 +0.00(+0.00%)
Sep 01, 2010 2.030 2.076 2.030 2.070 644,682 +0.03(+1.62%)
Aug 31, 2010 2.023 2.037 2.003 2.037 362,716 +0.01(+0.33%)
Aug 30, 2010 2.063 2.063 2.023 2.030 410,158 -0.05(-2.54%)
Aug 27, 2010 2.083 2.096 2.050 2.083 718,290 +0.03(+1.29%)
Aug 26, 2010 2.043 2.076 2.043 2.056 679,293 +0.01(+0.32%)
Aug 25, 2010 2.050 2.063 2.030 2.050 1,018,475 -0.03(-1.27%)
Aug 24, 2010 2.089 2.096 2.076 2.076 828,030 -0.01(-0.32%)
Aug 23, 2010 2.083 2.129 2.070 2.083 1,750,186 +0.02(+0.96%)
Aug 20, 2010 2.070 2.076 2.037 2.063 1,139,783 -0.01(-0.64%)
Aug 19, 2010 2.096 2.116 2.050 2.076 866,843 -0.01(-0.63%)
Aug 18, 2010 2.083 2.109 2.083 2.089 370,070 +0.02(+0.96%)
Aug 17, 2010 2.063 2.083 2.063 2.070 593,031 +0.02(+0.97%)
Aug 16, 2010 2.043 2.070 2.030 2.050 330,135 +0.01(+0.65%)
Aug 13, 2010 2.037 2.070 2.030 2.037 272,940 -0.04(-1.91%)
Aug 12, 2010 2.076 2.083 2.056 2.076 460,590 -0.01(-0.32%)
Aug 11, 2010 2.136 2.149 2.017 2.083 837,581 -0.10(-4.55%)
Aug 10, 2010 2.169 2.183 2.149 2.182 395,629 +0.01(+0.30%)
Aug 09, 2010 2.222 2.222 2.162 2.175 324,594 -0.01(-0.30%)
Aug 06, 2010 2.182 2.195 2.162 2.182 359,816 +0.01(+0.30%)
Aug 05, 2010 2.175 2.189 2.169 2.175 282,763 -0.01(-0.30%)
Aug 04, 2010 2.215 2.215 2.175 2.182 615,474 +0.00(+0.00%)
Aug 03, 2010 2.175 2.195 2.169 2.182 691,901 +0.02(+0.92%)
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.