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, 2017 2.788 2.788 2.757 2.788 125,178 -0.01(-0.27%)
Oct 30, 2017 2.811 2.811 2.780 2.795 171,802 +0.00(+0.00%)
Oct 27, 2017 2.811 2.811 2.788 2.795 181,155 +0.02(+0.82%)
Oct 26, 2017 2.773 2.773 2.757 2.773 192,650 +0.02(+0.55%)
Oct 25, 2017 2.750 2.765 2.742 2.757 175,294 +0.02(+0.55%)
Oct 24, 2017 2.742 2.742 2.720 2.742 193,080 +0.04(+1.40%)
Oct 23, 2017 2.720 2.720 2.689 2.704 395,742 -0.02(-0.56%)
Oct 20, 2017 2.704 2.720 2.697 2.720 257,753 +0.01(+0.28%)
Oct 19, 2017 2.704 2.712 2.689 2.712 405,428 -0.01(-0.28%)
Oct 18, 2017 2.704 2.720 2.697 2.720 220,609 -0.01(-0.28%)
Oct 17, 2017 2.727 2.735 2.704 2.727 448,140 -0.03(-1.10%)
Oct 16, 2017 2.727 2.757 2.727 2.757 148,414 +0.05(+1.68%)
Oct 13, 2017 2.697 2.712 2.689 2.712 81,248 +0.02(+0.56%)
Oct 12, 2017 2.712 2.712 2.682 2.697 327,494 +0.00(+0.00%)
Oct 11, 2017 2.697 2.708 2.682 2.697 227,854 -0.01(-0.28%)
Oct 10, 2017 2.674 2.704 2.666 2.704 256,102 +0.02(+0.85%)
Oct 09, 2017 2.682 2.689 2.674 2.682 104,195 -0.01(-0.28%)
Oct 06, 2017 2.682 2.689 2.666 2.689 256,143 +0.02(+0.57%)
Oct 05, 2017 2.682 2.682 2.659 2.674 153,497 -0.01(-0.28%)
Oct 04, 2017 2.697 2.697 2.666 2.682 148,089 -0.01(-0.28%)
Oct 03, 2017 2.666 2.689 2.651 2.689 383,327 +0.00(+0.00%)
Oct 02, 2017 2.689 2.689 2.666 2.689 182,374 -0.01(-0.28%)
Sep 29, 2017 2.689 2.697 2.666 2.697 217,781 +0.00(+0.00%)
Sep 28, 2017 2.682 2.697 2.674 2.697 186,372 +0.03(+1.04%)
Sep 27, 2017 2.691 2.691 2.654 2.669 252,668 -0.01(-0.28%)
Sep 26, 2017 2.661 2.676 2.647 2.676 280,538 +0.02(+0.84%)
Sep 25, 2017 2.654 2.661 2.639 2.654 386,981 -0.01(-0.28%)
Sep 22, 2017 2.647 2.661 2.647 2.661 242,532 +0.02(+0.85%)
Sep 21, 2017 2.632 2.647 2.632 2.639 145,475 +0.01(+0.57%)
Sep 20, 2017 2.617 2.632 2.609 2.624 218,700 +0.01(+0.29%)
Sep 19, 2017 2.609 2.624 2.609 2.617 242,202 +0.02(+0.86%)
Sep 18, 2017 2.594 2.609 2.587 2.594 334,214 +0.00(+0.00%)
Sep 15, 2017 2.572 2.594 2.572 2.594 222,344 +0.02(+0.87%)
Sep 14, 2017 2.572 2.572 2.557 2.572 289,353 -0.01(-0.58%)
Sep 13, 2017 2.594 2.609 2.579 2.587 492,625 +0.02(+0.87%)
Sep 12, 2017 2.579 2.594 2.565 2.565 488,484 -0.01(-0.29%)
Sep 11, 2017 2.565 2.583 2.561 2.572 453,812 +0.01(+0.29%)
Sep 08, 2017 2.557 2.565 2.542 2.565 334,435 +0.03(+1.18%)
Sep 07, 2017 2.542 2.550 2.520 2.535 391,531 -0.03(-1.16%)
Sep 06, 2017 2.550 2.565 2.542 2.565 260,989 +0.02(+0.88%)
Sep 05, 2017 2.542 2.557 2.535 2.542 373,130 -0.01(-0.29%)
Sep 01, 2017 2.535 2.557 2.535 2.550 174,615 +0.01(+0.29%)
Aug 31, 2017 2.550 2.550 2.531 2.542 424,066 +0.01(+0.59%)
Aug 30, 2017 2.535 2.535 2.512 2.527 347,569 -0.03(-1.17%)
Aug 29, 2017 2.550 2.557 2.542 2.557 298,151 +0.01(+0.29%)
Aug 28, 2017 2.557 2.572 2.538 2.550 249,303 -0.01(-0.29%)
Aug 25, 2017 2.557 2.572 2.550 2.557 292,213 +0.01(+0.29%)
Aug 24, 2017 2.550 2.557 2.550 2.550 145,737 +0.00(+0.00%)
Aug 23, 2017 2.550 2.561 2.542 2.550 243,062 -0.01(-0.58%)
Aug 22, 2017 2.557 2.565 2.542 2.565 339,983 +0.01(+0.29%)
Aug 21, 2017 2.557 2.557 2.542 2.557 310,575 -0.02(-0.87%)
Aug 18, 2017 2.565 2.587 2.557 2.579 246,404 +0.02(+0.87%)
Aug 17, 2017 2.594 2.594 2.550 2.557 309,983 -0.03(-1.15%)
Aug 16, 2017 2.587 2.594 2.579 2.587 245,975 +0.01(+0.29%)
Aug 15, 2017 2.572 2.583 2.550 2.579 706,406 +0.01(+0.58%)
Aug 14, 2017 2.565 2.587 2.557 2.565 689,095 +0.01(+0.29%)
Aug 11, 2017 2.535 2.557 2.535 2.557 428,303 +0.02(+0.88%)
Aug 10, 2017 2.602 2.602 2.527 2.535 539,588 -0.09(-3.41%)
Aug 09, 2017 2.632 2.632 2.617 2.624 234,226 -0.01(-0.56%)
Aug 08, 2017 2.632 2.639 2.620 2.639 247,039 +0.01(+0.28%)
Aug 07, 2017 2.639 2.647 2.617 2.632 718,501 +0.00(+0.00%)
Aug 04, 2017 2.632 2.643 2.624 2.632 184,558 +0.01(+0.28%)
Aug 03, 2017 2.624 2.647 2.624 2.624 180,105 -0.01(-0.56%)
Aug 02, 2017 2.624 2.639 2.624 2.639 237,200 -0.01(-0.56%)
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.