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 -0.050 (-1.24%)
Official Closing 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 (%)
Dec 30, 2011 1.786 1.820 1.779 1.820 897,321 +0.04(+2.29%)
Dec 29, 2011 1.779 1.787 1.765 1.779 1,344,945 +0.00(+0.00%)
Dec 28, 2011 1.779 1.793 1.745 1.779 639,469 -0.01(-0.76%)
Dec 27, 2011 1.779 1.799 1.765 1.793 823,659 +0.01(+0.38%)
Dec 23, 2011 1.772 1.799 1.772 1.786 893,966 +0.03(+1.94%)
Dec 21, 2011 1.765 1.779 1.752 1.752 731,083 -0.01(-0.39%)
Dec 20, 2011 1.759 1.793 1.745 1.759 877,168 +0.03(+1.57%)
Dec 19, 2011 1.765 1.786 1.725 1.732 2,374,992 -0.05(-2.67%)
Dec 16, 2011 1.779 1.786 1.759 1.779 1,218,428 +0.03(+1.55%)
Dec 15, 2011 1.793 1.793 1.752 1.752 1,117,851 -0.03(-1.90%)
Dec 14, 2011 1.779 1.786 1.765 1.786 1,175,233 +0.02(+1.15%)
Dec 13, 2011 1.786 1.806 1.765 1.765 779,194 -0.01(-0.38%)
Dec 12, 2011 1.799 1.799 1.745 1.772 1,625,318 -0.03(-1.88%)
Dec 09, 2011 1.799 1.820 1.793 1.806 701,395 +0.00(+0.00%)
Dec 08, 2011 1.813 1.827 1.793 1.806 1,111,337 -0.03(-1.48%)
Dec 07, 2011 1.799 1.833 1.799 1.833 865,167 +0.05(+3.05%)
Dec 06, 2011 1.786 1.793 1.759 1.779 788,868 -0.03(-1.50%)
Dec 05, 2011 1.799 1.827 1.786 1.806 932,496 +0.06(+3.50%)
Dec 02, 2011 1.772 1.772 1.738 1.745 872,585 +0.01(+0.39%)
Dec 01, 2011 1.745 1.772 1.738 1.738 894,259 -0.03(-1.54%)
Nov 30, 2011 1.759 1.799 1.752 1.765 807,294 +0.05(+2.77%)
Nov 29, 2011 1.725 1.738 1.704 1.718 747,220 +0.00(+0.00%)
Nov 28, 2011 1.718 1.738 1.711 1.718 1,155,066 +0.05(+3.27%)
Nov 25, 2011 1.684 1.711 1.650 1.664 1,256,009 +0.00(+0.00%)
Nov 23, 2011 1.677 1.685 1.657 1.664 1,469,521 -0.04(-2.39%)
Nov 22, 2011 1.732 1.752 1.698 1.704 1,418,293 -0.01(-0.40%)
Nov 21, 2011 1.718 1.725 1.698 1.711 1,197,879 -0.02(-1.18%)
Nov 18, 2011 1.718 1.738 1.704 1.732 936,091 +0.02(+1.19%)
Nov 17, 2011 1.745 1.763 1.704 1.711 1,676,245 -0.03(-1.95%)
Nov 16, 2011 1.738 1.772 1.738 1.745 583,848 -0.05(-2.65%)
Nov 15, 2011 1.779 1.806 1.772 1.793 917,395 +0.01(+0.76%)
Nov 14, 2011 1.765 1.806 1.765 1.779 618,379 +0.02(+1.16%)
Nov 11, 2011 1.759 1.779 1.752 1.759 669,832 +0.02(+1.17%)
Nov 10, 2011 1.779 1.806 1.738 1.738 932,804 -0.05(-3.03%)
Nov 09, 2011 1.793 1.820 1.779 1.793 1,264,961 -0.05(-2.94%)
Nov 08, 2011 1.840 1.854 1.827 1.847 576,186 -0.03(-1.45%)
Nov 07, 2011 1.867 1.888 1.861 1.874 814,985 -0.01(-0.72%)
Nov 04, 2011 1.847 1.888 1.847 1.888 550,312 +0.01(+0.72%)
Nov 03, 2011 1.881 1.888 1.849 1.874 445,868 +0.03(+1.47%)
Nov 02, 2011 1.847 1.881 1.840 1.847 701,251 +0.01(+0.74%)
Nov 01, 2011 1.874 1.874 1.820 1.833 1,144,555 -0.07(-3.91%)
Oct 31, 2011 1.922 1.942 1.894 1.908 1,018,169 -0.11(-5.39%)
Oct 28, 2011 1.976 2.017 1.976 2.017 899,475 +0.01(+0.34%)
Oct 27, 2011 1.996 2.030 1.976 2.010 1,768,753 +0.10(+4.96%)
Oct 26, 2011 1.908 1.928 1.901 1.915 501,580 +0.03(+1.81%)
Oct 25, 2011 1.908 1.918 1.881 1.881 1,026,405 -0.05(-2.47%)
Oct 24, 2011 1.928 1.962 1.922 1.928 557,039 +0.00(+0.00%)
Oct 21, 2011 1.962 1.962 1.928 1.928 718,411 -0.01(-0.70%)
Oct 20, 2011 1.935 1.942 1.915 1.942 741,155 +0.01(+0.35%)
Oct 19, 2011 1.935 1.949 1.908 1.935 444,201 -0.04(-2.06%)
Oct 18, 2011 1.922 1.976 1.922 1.976 885,907 +0.03(+1.39%)
Oct 17, 2011 1.969 1.969 1.928 1.949 436,323 +0.01(+0.70%)
Oct 14, 2011 1.935 1.942 1.922 1.935 331,231 -0.01(-0.35%)
Oct 13, 2011 1.928 1.956 1.922 1.942 396,139 -0.03(-1.38%)
Oct 12, 2011 1.942 1.983 1.942 1.969 597,431 +0.03(+1.40%)
Oct 11, 2011 1.935 1.949 1.922 1.942 506,162 -0.01(-0.35%)
Oct 10, 2011 1.915 1.956 1.915 1.949 352,117 +0.04(+2.14%)
Oct 07, 2011 1.935 1.935 1.901 1.908 539,230 -0.03(-1.40%)
Oct 06, 2011 1.935 1.942 1.922 1.935 569,977 -0.01(-0.70%)
Oct 05, 2011 1.908 1.949 1.901 1.949 501,499 +0.01(+0.70%)
Oct 04, 2011 1.949 1.956 1.888 1.935 1,207,139 +0.02(+1.06%)
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.