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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2008 6.863 6.949 6.850 6.877 393,465 +0.03(+0.48%)
Apr 29, 2008 6.830 6.896 6.744 6.843 297,749 +0.07(+1.07%)
Apr 28, 2008 6.480 7.002 6.480 6.771 867,929 +0.58(+9.28%)
Apr 25, 2008 5.957 6.215 5.957 6.196 428,142 +0.39(+6.72%)
Apr 24, 2008 5.660 5.838 5.660 5.805 269,519 +0.02(+0.34%)
Apr 23, 2008 5.766 5.832 5.750 5.786 243,779 +0.11(+1.86%)
Apr 22, 2008 5.852 5.852 5.673 5.680 286,804 -0.28(-4.66%)
Apr 21, 2008 6.004 6.004 5.885 5.957 370,614 -0.17(-2.80%)
Apr 18, 2008 6.143 6.182 6.063 6.129 180,061 +0.11(+1.76%)
Apr 17, 2008 5.951 6.063 5.951 6.024 459,936 +0.12(+2.02%)
Apr 16, 2008 5.733 5.911 5.733 5.905 316,596 +0.26(+4.69%)
Apr 15, 2008 5.462 5.640 5.462 5.640 293,582 +0.25(+4.66%)
Apr 14, 2008 5.230 5.442 5.230 5.389 299,822 +0.22(+4.35%)
Apr 11, 2008 5.118 5.250 5.025 5.164 245,706 +0.15(+2.90%)
Apr 10, 2008 5.065 5.105 4.979 5.019 409,863 -0.05(-0.91%)
Apr 09, 2008 5.071 5.111 5.045 5.065 189,199 -0.13(-2.42%)
Apr 08, 2008 5.309 5.309 5.124 5.190 205,684 -0.20(-3.80%)
Apr 07, 2008 5.448 5.501 5.395 5.395 226,101 -0.07(-1.33%)
Apr 04, 2008 5.429 5.495 5.429 5.468 298,544 +0.15(+2.73%)
Apr 03, 2008 5.217 5.336 5.217 5.323 208,255 +0.04(+0.75%)
Apr 02, 2008 5.111 5.290 5.111 5.283 326,070 +0.24(+4.86%)
Apr 01, 2008 4.986 5.045 4.919 5.038 240,181 +0.18(+3.67%)
Mar 31, 2008 4.933 4.933 4.853 4.860 187,082 -0.18(-3.54%)
Mar 28, 2008 5.105 5.131 5.038 5.038 144,432 +0.01(+0.26%)
Mar 27, 2008 5.164 5.164 5.025 5.025 164,196 -0.13(-2.56%)
Mar 26, 2008 5.309 5.356 5.157 5.157 229,031 -0.36(-6.59%)
Mar 25, 2008 5.528 5.541 5.455 5.521 270,716 -0.09(-1.65%)
Mar 24, 2008 5.442 5.614 5.442 5.614 263,911 +0.42(+8.02%)
Mar 21, 2008 5.078 5.204 4.979 5.197 416,057 +0.00(+0.00%)
Mar 20, 2008 5.078 5.204 4.979 5.197 416,057 +0.24(+4.94%)
Mar 19, 2008 5.157 5.204 4.952 4.952 202,962 -0.24(-4.59%)
Mar 18, 2008 4.635 5.197 4.635 5.190 383,692 +0.23(+4.67%)
Mar 17, 2008 4.919 5.052 4.873 4.959 318,810 +0.00(+0.00%)
Mar 14, 2008 5.012 5.098 4.913 4.959 526,007 -0.19(-3.60%)
Mar 13, 2008 5.111 5.157 4.992 5.144 350,570 -0.15(-2.75%)
Mar 12, 2008 5.329 5.402 5.290 5.290 313,267 +0.00(+0.00%)
Mar 11, 2008 5.177 5.290 5.131 5.290 419,384 +0.30(+5.96%)
Mar 10, 2008 4.979 5.058 4.952 4.992 356,771 +0.04(+0.80%)
Mar 07, 2008 5.045 5.045 4.900 4.952 346,033 -0.18(-3.48%)
Mar 06, 2008 5.164 5.217 5.118 5.131 245,550 +0.00(+0.00%)
Mar 05, 2008 5.303 5.303 5.091 5.131 426,341 -0.09(-1.77%)
Mar 04, 2008 5.323 5.329 5.164 5.224 392,463 -0.24(-4.36%)
Mar 03, 2008 5.508 5.521 5.409 5.462 325,767 +0.02(+0.36%)
Feb 29, 2008 5.713 5.713 5.409 5.442 411,973 -0.40(-6.80%)
Feb 28, 2008 5.878 5.931 5.832 5.838 406,377 +0.05(+0.80%)
Feb 27, 2008 5.620 5.865 5.620 5.792 397,001 +0.13(+2.34%)
Feb 26, 2008 5.600 5.693 5.574 5.660 386,868 +0.11(+1.90%)
Feb 25, 2008 5.521 5.587 5.442 5.554 237,142 +0.15(+2.82%)
Feb 22, 2008 5.303 5.402 5.243 5.402 157,439 +0.15(+2.77%)
Feb 21, 2008 5.303 5.356 5.257 5.257 247,426 -0.05(-1.00%)
Feb 20, 2008 5.250 5.362 5.171 5.309 346,789 -0.12(-2.19%)
Feb 19, 2008 5.514 5.554 5.409 5.429 229,580 +0.10(+1.86%)
Feb 18, 2008 5.349 5.369 5.276 5.329 0 +0.00(+0.00%)
Feb 15, 2008 5.349 5.369 5.276 5.329 288,865 +0.01(+0.25%)
Feb 14, 2008 5.376 5.442 5.309 5.316 351,203 +0.06(+1.13%)
Feb 13, 2008 5.290 5.303 5.197 5.257 306,711 -0.13(-2.45%)
Feb 12, 2008 5.323 5.415 5.323 5.389 279,537 +0.03(+0.62%)
Feb 11, 2008 5.349 5.409 5.277 5.356 603,048 +0.03(+0.62%)
Feb 08, 2008 5.448 5.448 5.314 5.323 188,443 -0.35(-6.18%)
Feb 07, 2008 5.633 5.693 5.594 5.673 550,810 +0.03(+0.47%)
Feb 06, 2008 5.772 5.786 5.647 5.647 903,612 -0.16(-2.73%)
Feb 05, 2008 6.043 6.043 5.759 5.805 362,821 -0.26(-4.36%)
Feb 04, 2008 6.103 6.129 6.043 6.070 328,490 +0.05(+0.88%)
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.