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 (%)
Dec 29, 2017 2.765 2.765 2.765 0 -0.02(-0.55%)
Dec 28, 2017 2.788 2.788 2.750 2.780 274,695 -0.01(-0.27%)
Dec 27, 2017 2.780 2.788 2.765 2.788 198,705 +0.01(+0.27%)
Dec 26, 2017 2.788 2.795 2.773 2.780 124,111 -0.03(-1.08%)
Dec 22, 2017 2.811 2.856 2.780 2.811 470,773 +0.00(+0.00%)
Dec 21, 2017 2.795 2.811 2.780 2.811 229,056 -0.01(-0.27%)
Dec 20, 2017 2.803 2.833 2.795 2.818 290,750 +0.05(+1.92%)
Dec 19, 2017 2.788 2.788 2.750 2.765 255,196 -0.04(-1.36%)
Dec 18, 2017 2.803 2.811 2.795 2.803 396,321 +0.06(+2.22%)
Dec 15, 2017 2.750 2.750 2.735 2.742 160,395 +0.00(+0.00%)
Dec 14, 2017 2.773 2.773 2.742 2.742 427,083 -0.05(-1.90%)
Dec 13, 2017 2.803 2.811 2.795 2.795 147,008 +0.00(+0.00%)
Dec 12, 2017 2.765 2.795 2.765 2.795 218,257 +0.05(+1.94%)
Dec 11, 2017 2.750 2.750 2.727 2.742 246,962 -0.01(-0.28%)
Dec 08, 2017 2.720 2.750 2.712 2.750 327,041 +0.02(+0.56%)
Dec 07, 2017 2.727 2.742 2.720 2.735 167,049 -0.01(-0.28%)
Dec 06, 2017 2.750 2.750 2.727 2.742 188,687 -0.02(-0.55%)
Dec 05, 2017 2.765 2.773 2.750 2.757 224,908 +0.01(+0.28%)
Dec 04, 2017 2.757 2.765 2.727 2.750 470,901 +0.00(+0.00%)
Dec 01, 2017 2.742 2.750 2.720 2.750 225,648 -0.02(-0.55%)
Nov 30, 2017 2.788 2.803 2.757 2.765 394,112 -0.01(-0.27%)
Nov 29, 2017 2.765 2.780 2.757 2.773 323,296 +0.02(+0.83%)
Nov 28, 2017 2.735 2.750 2.720 2.750 406,931 +0.00(+0.00%)
Nov 27, 2017 2.750 2.754 2.727 2.750 175,194 +0.00(+0.00%)
Nov 24, 2017 2.750 2.750 2.735 2.750 125,743 +0.03(+1.12%)
Nov 22, 2017 2.697 2.735 2.697 2.720 299,303 +0.02(+0.84%)
Nov 21, 2017 2.682 2.704 2.682 2.697 232,815 +0.02(+0.57%)
Nov 20, 2017 2.682 2.682 2.659 2.682 201,948 +0.01(+0.28%)
Nov 17, 2017 2.666 2.678 2.659 2.674 209,551 -0.02(-0.85%)
Nov 16, 2017 2.674 2.697 2.674 2.697 235,870 +0.03(+1.14%)
Nov 15, 2017 2.644 2.666 2.628 2.666 214,507 +0.00(+0.00%)
Nov 14, 2017 2.674 2.689 2.651 2.666 195,662 -0.05(-1.96%)
Nov 13, 2017 2.704 2.720 2.685 2.720 172,914 +0.00(+0.00%)
Nov 10, 2017 2.712 2.720 2.704 2.720 158,164 -0.02(-0.56%)
Nov 09, 2017 2.757 2.757 2.704 2.735 135,899 -0.02(-0.55%)
Nov 08, 2017 2.742 2.757 2.742 2.750 201,173 +0.00(+0.00%)
Nov 07, 2017 2.765 2.765 2.742 2.750 191,554 -0.01(-0.28%)
Nov 06, 2017 2.765 2.765 2.735 2.757 142,519 -0.03(-1.09%)
Nov 03, 2017 2.765 2.788 2.757 2.788 192,429 -0.01(-0.27%)
Nov 02, 2017 2.788 2.795 2.757 2.795 340,766 +0.00(+0.00%)
Nov 01, 2017 2.795 2.795 2.773 2.795 175,540 +0.01(+0.27%)
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%)
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.