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 (%)
Feb 29, 2008 5.814 5.814 5.504 5.538 404,805 -0.40(-6.80%)
Feb 28, 2008 5.982 6.036 5.935 5.942 399,307 +0.05(+0.80%)
Feb 27, 2008 5.720 5.969 5.720 5.895 390,093 +0.13(+2.34%)
Feb 26, 2008 5.700 5.794 5.673 5.760 380,136 +0.11(+1.90%)
Feb 25, 2008 5.619 5.686 5.538 5.652 233,015 +0.15(+2.82%)
Feb 22, 2008 5.397 5.498 5.336 5.498 154,699 +0.15(+2.77%)
Feb 21, 2008 5.397 5.451 5.350 5.350 243,121 -0.05(-1.00%)
Feb 20, 2008 5.343 5.457 5.262 5.404 340,755 -0.12(-2.19%)
Feb 19, 2008 5.612 5.652 5.504 5.525 225,585 +0.10(+1.86%)
Feb 18, 2008 5.444 5.464 5.370 5.424 0 +0.00(+0.00%)
Feb 15, 2008 5.444 5.464 5.370 5.424 283,839 +0.01(+0.25%)
Feb 14, 2008 5.471 5.538 5.404 5.410 345,092 +0.06(+1.13%)
Feb 13, 2008 5.383 5.397 5.289 5.350 301,375 -0.13(-2.45%)
Feb 12, 2008 5.417 5.511 5.417 5.484 274,673 +0.03(+0.62%)
Feb 11, 2008 5.444 5.504 5.370 5.451 592,555 +0.03(+0.62%)
Feb 08, 2008 5.545 5.545 5.409 5.417 185,164 -0.36(-6.18%)
Feb 07, 2008 5.733 5.794 5.693 5.774 541,226 +0.03(+0.47%)
Feb 06, 2008 5.875 5.888 5.747 5.747 887,889 -0.16(-2.73%)
Feb 05, 2008 6.150 6.150 5.861 5.908 356,508 -0.27(-4.36%)
Feb 04, 2008 6.211 6.238 6.150 6.177 322,774 +0.05(+0.88%)
Feb 01, 2008 6.144 6.258 6.036 6.124 529,932 -0.16(-2.57%)
Jan 31, 2008 6.251 6.373 6.023 6.285 447,901 -0.01(-0.11%)
Jan 30, 2008 6.366 6.420 6.198 6.292 330,687 -0.17(-2.71%)
Jan 29, 2008 6.440 6.514 6.346 6.467 202,756 +0.11(+1.80%)
Jan 28, 2008 6.278 6.514 6.150 6.352 374,935 +0.07(+1.18%)
Jan 25, 2008 6.352 6.399 6.164 6.278 579,270 +0.30(+5.07%)
Jan 24, 2008 5.922 5.975 5.827 5.975 567,232 +0.26(+4.59%)
Jan 23, 2008 5.552 5.753 5.410 5.713 733,589 -0.14(-2.41%)
Jan 22, 2008 5.787 5.881 5.148 5.854 573,177 -0.15(-2.58%)
Jan 21, 2008 6.083 6.083 5.888 6.009 0 +0.00(+0.00%)
Jan 18, 2008 6.083 6.083 5.888 6.009 381,637 +0.17(+3.00%)
Jan 17, 2008 6.043 6.050 5.801 5.834 487,282 -0.02(-0.34%)
Jan 16, 2008 5.827 5.922 5.774 5.854 970,385 -0.29(-4.71%)
Jan 15, 2008 6.305 6.373 6.130 6.144 532,607 -0.27(-4.20%)
Jan 14, 2008 6.332 6.440 6.332 6.413 247,579 +0.09(+1.38%)
Jan 11, 2008 6.325 6.393 6.285 6.325 475,245 -0.09(-1.36%)
Jan 10, 2008 6.292 6.473 6.251 6.413 362,749 -0.06(-0.94%)
Jan 09, 2008 6.473 6.500 6.359 6.473 358,930 +0.06(+0.94%)
Jan 08, 2008 6.487 6.568 6.399 6.413 426,829 +0.22(+3.47%)
Jan 07, 2008 6.177 6.245 6.157 6.198 489,808 -0.01(-0.11%)
Jan 04, 2008 6.305 6.366 6.171 6.204 558,167 -0.18(-2.85%)
Jan 03, 2008 6.339 6.386 6.265 6.386 390,546 +0.03(+0.42%)
Jan 02, 2008 6.420 6.420 6.258 6.359 350,563 -0.07(-1.05%)
Jan 01, 2008 6.325 6.426 6.231 6.426 585,511 +0.00(+0.00%)
Dec 31, 2007 6.325 6.426 6.231 6.426 585,511 +0.20(+3.13%)
Dec 28, 2007 6.433 6.433 6.218 6.231 470,341 -0.13(-2.01%)
Dec 27, 2007 6.373 6.467 6.359 6.359 575,554 -0.20(-2.98%)
Dec 26, 2007 6.507 6.608 6.473 6.554 407,777 +0.11(+1.78%)
Dec 24, 2007 6.258 6.447 6.258 6.440 322,893 +0.13(+2.13%)
Dec 21, 2007 6.420 6.446 6.305 6.305 591,753 -0.09(-1.47%)
Dec 20, 2007 6.198 6.473 6.198 6.399 565,992 +0.11(+1.82%)
Dec 19, 2007 6.265 6.399 6.211 6.285 646,812 -0.05(-0.74%)
Dec 18, 2007 6.218 6.453 6.218 6.332 845,128 +0.12(+1.95%)
Dec 17, 2007 6.473 6.473 6.198 6.211 902,787 -0.34(-5.24%)
Dec 14, 2007 6.648 6.689 6.547 6.554 830,118 -0.44(-6.35%)
Dec 13, 2007 6.944 7.072 6.944 6.998 667,542 -0.44(-5.88%)
Dec 12, 2007 7.469 7.644 7.294 7.436 603,671 +0.05(+0.73%)
Dec 11, 2007 7.590 7.658 7.321 7.382 706,626 -0.31(-4.02%)
Dec 10, 2007 7.617 7.759 7.537 7.691 613,524 +0.01(+0.18%)
Dec 07, 2007 7.550 7.718 7.550 7.678 410,749 -0.24(-3.06%)
Dec 06, 2007 7.597 8.028 7.597 7.920 469,449 +0.40(+5.28%)
Dec 05, 2007 7.416 7.590 7.355 7.523 863,109 +0.24(+3.23%)
Dec 04, 2007 7.362 7.362 7.227 7.288 494,149 -0.03(-0.37%)
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.