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, 2013 2.889 2.902 2.868 2.902 944,479 +0.01(+0.24%)
Oct 30, 2013 2.937 2.944 2.895 2.895 805,700 -0.05(-1.64%)
Oct 29, 2013 2.930 2.944 2.923 2.944 284,023 -0.01(-0.23%)
Oct 28, 2013 2.916 2.951 2.916 2.951 314,531 +0.03(+0.95%)
Oct 25, 2013 2.916 2.923 2.902 2.923 158,992 +0.00(+0.00%)
Oct 24, 2013 2.923 2.930 2.902 2.923 360,201 +0.02(+0.71%)
Oct 23, 2013 2.923 2.930 2.895 2.902 241,730 -0.06(-2.10%)
Oct 22, 2013 2.965 2.965 2.951 2.965 393,847 +0.01(+0.47%)
Oct 21, 2013 2.958 2.965 2.937 2.951 380,823 -0.02(-0.70%)
Oct 18, 2013 2.958 2.978 2.951 2.971 299,697 +0.01(+0.23%)
Oct 17, 2013 2.965 2.965 2.944 2.965 517,745 +0.02(+0.70%)
Oct 16, 2013 2.923 2.958 2.916 2.944 549,357 +0.04(+1.43%)
Oct 15, 2013 2.916 2.916 2.895 2.902 244,528 -0.03(-1.18%)
Oct 14, 2013 2.909 2.937 2.902 2.937 322,753 +0.00(+0.00%)
Oct 11, 2013 2.902 2.937 2.902 2.937 294,722 +0.03(+1.19%)
Oct 10, 2013 2.889 2.902 2.868 2.902 394,574 +0.00(+0.00%)
Oct 09, 2013 2.882 2.916 2.840 2.902 697,703 +0.05(+1.69%)
Oct 08, 2013 2.895 2.902 2.840 2.854 743,177 -0.04(-1.43%)
Oct 07, 2013 2.909 2.909 2.882 2.895 522,854 -0.07(-2.33%)
Oct 04, 2013 2.937 2.965 2.937 2.965 539,194 +0.01(+0.47%)
Oct 03, 2013 2.951 2.958 2.916 2.951 811,562 -0.01(-0.47%)
Oct 02, 2013 2.965 2.971 2.923 2.965 778,415 -0.01(-0.46%)
Oct 01, 2013 2.965 2.982 2.958 2.978 509,211 -0.07(-2.27%)
Sep 27, 2013 3.068 3.068 3.034 3.048 614,584 -0.06(-2.00%)
Sep 26, 2013 3.089 3.110 3.079 3.110 602,585 +0.03(+0.90%)
Sep 25, 2013 3.075 3.110 3.075 3.082 952,711 -0.02(-0.67%)
Sep 24, 2013 3.082 3.117 3.082 3.103 453,628 +0.03(+0.90%)
Sep 23, 2013 3.075 3.082 3.061 3.075 312,095 -0.01(-0.22%)
Sep 20, 2013 3.096 3.096 3.054 3.082 246,447 -0.02(-0.67%)
Sep 19, 2013 3.103 3.110 3.075 3.103 668,151 +0.00(+0.00%)
Sep 18, 2013 3.034 3.110 3.034 3.103 342,022 +0.07(+2.28%)
Sep 17, 2013 2.992 3.034 2.978 3.034 235,438 +0.02(+0.69%)
Sep 16, 2013 3.027 3.027 2.978 3.013 202,255 +0.03(+1.16%)
Sep 13, 2013 2.958 2.978 2.951 2.978 123,843 +0.02(+0.70%)
Sep 12, 2013 2.965 2.971 2.944 2.958 281,822 +0.00(+0.00%)
Sep 11, 2013 2.937 2.958 2.930 2.958 315,374 -0.04(-1.38%)
Sep 10, 2013 2.971 2.999 2.971 2.999 276,487 +0.03(+1.17%)
Sep 09, 2013 2.937 2.965 2.930 2.965 419,962 +0.05(+1.66%)
Sep 06, 2013 2.916 2.923 2.875 2.916 485,052 +0.01(+0.48%)
Sep 05, 2013 2.895 2.909 2.875 2.902 360,177 -0.05(-1.64%)
Sep 04, 2013 2.895 2.951 2.895 2.951 377,564 +0.09(+3.14%)
Sep 03, 2013 2.861 2.875 2.847 2.861 408,472 +0.07(+2.48%)
Aug 30, 2013 2.799 3.027 2.778 2.792 646,557 -0.03(-1.22%)
Aug 29, 2013 2.819 2.840 2.819 2.826 236,349 -0.02(-0.73%)
Aug 28, 2013 2.833 2.854 2.826 2.847 222,599 +0.00(+0.00%)
Aug 27, 2013 2.840 2.861 2.826 2.847 715,992 -0.01(-0.24%)
Aug 26, 2013 2.861 2.868 2.840 2.854 390,165 -0.05(-1.67%)
Aug 23, 2013 2.882 2.902 2.875 2.902 433,735 +0.03(+1.20%)
Aug 22, 2013 2.861 2.882 2.861 2.868 223,504 +0.03(+0.97%)
Aug 21, 2013 2.861 2.864 2.819 2.840 203,369 -0.04(-1.44%)
Aug 20, 2013 2.868 2.889 2.861 2.882 300,328 +0.01(+0.48%)
Aug 19, 2013 2.895 2.902 2.868 2.868 295,484 -0.03(-1.19%)
Aug 16, 2013 2.889 2.902 2.882 2.902 243,963 +0.01(+0.24%)
Aug 15, 2013 2.895 2.902 2.878 2.895 207,162 -0.03(-1.18%)
Aug 14, 2013 2.944 2.944 2.916 2.930 255,140 -0.03(-0.93%)
Aug 13, 2013 2.951 2.958 2.916 2.958 220,356 +0.01(+0.47%)
Aug 12, 2013 2.923 2.944 2.923 2.944 270,037 -0.02(-0.70%)
Aug 09, 2013 2.965 2.985 2.958 2.965 269,275 -0.01(-0.46%)
Aug 08, 2013 2.971 2.992 2.944 2.978 435,540 +0.01(+0.23%)
Aug 07, 2013 2.971 2.985 2.958 2.971 380,541 -0.03(-1.15%)
Aug 06, 2013 3.020 3.020 2.978 3.006 465,292 -0.02(-0.68%)
Aug 05, 2013 2.999 3.027 2.992 3.027 168,863 +0.03(+1.15%)
Aug 02, 2013 2.992 2.999 2.971 2.992 217,880 +0.00(+0.00%)
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.