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 (%)
Nov 30, 2009 2.470 2.483 2.422 2.483 1,313,604 +0.16(+6.96%)
Nov 27, 2009 2.254 2.389 2.241 2.322 572,493 -0.01(-0.58%)
Nov 25, 2009 2.369 2.369 2.335 2.335 333,658 +0.00(+0.00%)
Nov 24, 2009 2.382 2.382 2.301 2.335 341,501 -0.06(-2.53%)
Nov 23, 2009 2.483 2.483 2.389 2.396 602,283 +0.01(+0.57%)
Nov 20, 2009 2.362 2.382 2.348 2.382 693,987 +0.09(+4.12%)
Nov 19, 2009 2.369 2.382 2.288 2.288 1,176,989 -0.24(-9.33%)
Nov 18, 2009 2.523 2.523 2.490 2.523 503,214 -0.01(-0.53%)
Nov 17, 2009 2.564 2.597 2.530 2.537 1,129,887 -0.09(-3.58%)
Nov 16, 2009 2.618 2.631 2.584 2.631 682,971 -0.04(-1.51%)
Nov 13, 2009 2.759 2.793 2.564 2.671 2,055,701 +0.09(+3.39%)
Nov 12, 2009 2.611 2.631 2.584 2.584 229,366 -0.09(-3.27%)
Nov 11, 2009 2.658 2.692 2.658 2.671 221,301 +0.01(+0.25%)
Nov 10, 2009 2.678 2.678 2.638 2.665 181,380 +0.01(+0.25%)
Nov 09, 2009 2.631 2.692 2.631 2.658 269,589 -0.02(-0.75%)
Nov 06, 2009 2.665 2.685 2.645 2.678 353,931 -0.06(-2.21%)
Nov 05, 2009 2.698 2.759 2.685 2.739 295,554 +0.06(+2.26%)
Nov 04, 2009 2.665 2.698 2.645 2.678 204,459 -0.01(-0.50%)
Nov 03, 2009 2.698 2.719 2.658 2.692 299,966 -0.03(-1.23%)
Nov 02, 2009 2.705 2.759 2.678 2.725 694,675 +0.07(+2.53%)
Oct 30, 2009 2.618 2.705 2.618 2.658 580,126 -0.02(-0.75%)
Oct 29, 2009 2.591 2.698 2.591 2.678 769,007 +0.20(+7.86%)
Oct 28, 2009 2.584 2.584 2.483 2.483 715,894 -0.06(-2.38%)
Oct 27, 2009 2.544 2.618 2.537 2.544 5,393,717 +0.03(+1.34%)
Oct 26, 2009 2.550 2.577 2.490 2.510 4,395,230 -0.03(-1.32%)
Oct 23, 2009 2.551 2.557 2.517 2.544 1,716,118 -0.09(-3.57%)
Oct 22, 2009 2.597 2.651 2.571 2.638 1,109,785 -0.01(-0.51%)
Oct 21, 2009 2.638 2.692 2.624 2.651 473,742 -0.01(-0.25%)
Oct 20, 2009 2.657 2.665 2.645 2.658 451,325 +0.01(+0.51%)
Oct 19, 2009 2.671 2.685 2.597 2.645 643,692 +0.09(+3.42%)
Oct 16, 2009 2.584 2.584 2.517 2.557 751,896 -0.05(-1.81%)
Oct 15, 2009 2.651 2.651 2.604 2.604 548,753 -0.11(-4.21%)
Oct 14, 2009 2.692 2.732 2.685 2.719 577,318 -0.03(-0.98%)
Oct 13, 2009 2.806 2.813 2.732 2.745 490,651 -0.07(-2.39%)
Oct 12, 2009 2.840 2.867 2.806 2.813 298,174 +0.00(+0.00%)
Oct 09, 2009 2.779 2.819 2.772 2.813 242,532 +0.01(+0.24%)
Oct 08, 2009 2.766 2.833 2.766 2.806 166,836 -0.02(-0.71%)
Oct 07, 2009 2.867 2.867 2.786 2.826 433,237 +0.01(+0.24%)
Oct 06, 2009 2.793 2.853 2.793 2.820 482,433 +0.08(+2.95%)
Oct 05, 2009 2.752 2.766 2.692 2.739 602,387 +0.11(+4.09%)
Oct 02, 2009 2.618 2.665 2.497 2.631 567,570 +0.05(+1.82%)
Oct 01, 2009 2.631 2.645 2.557 2.584 699,317 -0.07(-2.54%)
Sep 30, 2009 2.658 2.692 2.631 2.651 941,526 +0.03(+1.03%)
Sep 29, 2009 2.658 2.658 2.611 2.624 304,253 -0.01(-0.26%)
Sep 28, 2009 2.604 2.645 2.597 2.631 785,197 +0.05(+1.82%)
Sep 25, 2009 2.530 2.665 2.530 2.584 1,194,944 -0.03(-1.03%)
Sep 24, 2009 2.799 2.799 2.604 2.611 1,624,687 -0.26(-8.92%)
Sep 23, 2009 2.954 2.954 2.846 2.867 332,592 -0.01(-0.23%)
Sep 22, 2009 2.867 2.894 2.867 2.873 198,748 +0.04(+1.43%)
Sep 21, 2009 2.927 2.927 2.806 2.833 215,839 -0.05(-1.64%)
Sep 18, 2009 2.860 2.880 2.840 2.880 261,280 +0.09(+3.13%)
Sep 17, 2009 2.853 2.853 2.779 2.793 1,227,018 -0.13(-4.38%)
Sep 16, 2009 2.934 2.961 2.873 2.920 1,073,651 -0.01(-0.23%)
Sep 15, 2009 2.947 2.994 2.907 2.927 353,504 -0.08(-2.68%)
Sep 14, 2009 3.008 3.028 2.954 3.008 218,376 -0.02(-0.67%)
Sep 11, 2009 3.008 3.035 3.001 3.028 185,333 +0.02(+0.67%)
Sep 10, 2009 2.988 3.015 2.941 3.008 330,845 +0.03(+1.13%)
Sep 09, 2009 3.021 3.021 2.914 2.974 352,663 +0.02(+0.68%)
Sep 08, 2009 3.008 3.008 2.947 2.954 493,788 -0.12(-3.94%)
Sep 04, 2009 3.068 3.082 3.001 3.075 423,347 -0.04(-1.30%)
Sep 03, 2009 3.129 3.163 3.082 3.116 401,044 -0.05(-1.49%)
Sep 02, 2009 3.136 3.169 3.129 3.163 277,132 -0.03(-0.84%)
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.