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 (%)
Jun 30, 2010 2.169 2.175 2.142 2.149 455,022 +0.01(+0.31%)
Jun 29, 2010 2.162 2.175 2.136 2.142 433,009 -0.11(-4.71%)
Jun 25, 2010 2.248 2.268 2.202 2.248 379,688 -0.01(-0.29%)
Jun 24, 2010 2.301 2.301 2.235 2.255 599,917 -0.03(-1.16%)
Jun 23, 2010 2.255 2.301 2.175 2.281 1,099,219 +0.03(+1.17%)
Jun 22, 2010 2.281 2.294 2.255 2.255 303,130 -0.02(-0.87%)
Jun 21, 2010 2.255 2.301 2.248 2.275 938,615 -0.01(-0.58%)
Jun 18, 2010 2.288 2.327 2.255 2.288 542,810 +0.01(+0.29%)
Jun 17, 2010 2.228 2.294 2.228 2.281 313,824 +0.02(+0.88%)
Jun 16, 2010 2.275 2.284 2.248 2.261 906,718 -0.03(-1.16%)
Jun 15, 2010 2.261 2.308 2.261 2.288 936,786 -0.03(-1.14%)
Jun 14, 2010 2.275 2.327 2.228 2.314 797,945 +0.04(+1.74%)
Jun 11, 2010 2.261 2.301 2.261 2.275 381,795 -0.03(-1.15%)
Jun 10, 2010 2.248 2.314 2.248 2.301 570,675 +0.06(+2.65%)
Jun 09, 2010 2.268 2.294 2.235 2.241 319,370 -0.05(-2.31%)
Jun 08, 2010 2.275 2.294 2.228 2.294 185,825 +0.01(+0.58%)
Jun 07, 2010 2.288 2.321 2.222 2.281 445,654 -0.06(-2.54%)
Jun 04, 2010 2.341 2.341 2.314 2.341 456,735 -0.01(-0.56%)
Jun 03, 2010 2.367 2.387 2.334 2.354 367,126 -0.03(-1.11%)
Jun 02, 2010 2.347 2.380 2.347 2.380 297,823 +0.03(+1.41%)
Jun 01, 2010 2.361 2.407 2.347 2.347 229,991 -0.01(-0.56%)
May 28, 2010 2.361 2.433 2.347 2.361 543,315 -0.07(-2.99%)
May 27, 2010 2.460 2.460 2.407 2.433 451,161 +0.07(+3.08%)
May 26, 2010 2.433 2.433 2.361 2.361 341,024 -0.01(-0.28%)
May 25, 2010 2.367 2.407 2.334 2.367 801,892 -0.01(-0.56%)
May 24, 2010 2.400 2.407 2.374 2.380 508,218 +0.01(+0.28%)
May 21, 2010 2.308 2.380 2.288 2.374 469,749 +0.09(+3.76%)
May 20, 2010 2.327 2.334 2.288 2.288 650,142 -0.09(-3.62%)
May 19, 2010 2.334 2.394 2.334 2.374 608,536 +0.05(+1.99%)
May 18, 2010 2.394 2.400 2.327 2.327 946,482 -0.11(-4.35%)
May 17, 2010 2.387 2.440 2.387 2.433 655,195 -0.03(-1.34%)
May 14, 2010 2.466 2.480 2.314 2.466 1,433,508 +0.14(+5.97%)
May 13, 2010 2.301 2.347 2.288 2.327 820,987 +0.06(+2.62%)
May 12, 2010 2.308 2.321 2.268 2.268 806,319 -0.06(-2.56%)
May 11, 2010 2.347 2.361 2.321 2.327 400,841 -0.03(-1.40%)
May 10, 2010 2.440 2.440 2.357 2.361 1,342,981 -0.03(-1.38%)
May 07, 2010 2.427 2.440 2.347 2.394 583,510 -0.02(-0.82%)
May 06, 2010 2.413 2.473 2.281 2.413 801,884 -0.05(-2.14%)
May 05, 2010 2.457 2.480 2.453 2.466 352,378 +0.01(+0.27%)
May 04, 2010 2.532 2.532 2.453 2.460 334,522 -0.10(-3.88%)
May 03, 2010 2.552 2.572 2.519 2.559 246,615 +0.03(+1.31%)
Apr 30, 2010 2.565 2.572 2.526 2.526 247,970 -0.05(-2.05%)
Apr 29, 2010 2.585 2.592 2.552 2.579 270,670 +0.02(+0.78%)
Apr 28, 2010 2.552 2.579 2.513 2.559 531,267 +0.01(+0.52%)
Apr 27, 2010 2.579 2.585 2.532 2.546 1,168,108 -0.05(-1.79%)
Apr 26, 2010 2.625 2.625 2.592 2.592 280,769 -0.03(-1.26%)
Apr 23, 2010 2.612 2.645 2.594 2.625 201,780 -0.01(-0.25%)
Apr 22, 2010 2.632 2.638 2.592 2.632 288,417 -0.01(-0.25%)
Apr 21, 2010 2.691 2.691 2.632 2.638 375,395 -0.02(-0.75%)
Apr 20, 2010 2.665 2.665 2.638 2.658 206,656 +0.02(+0.75%)
Apr 19, 2010 2.632 2.645 2.605 2.638 737,821 -0.03(-0.99%)
Apr 16, 2010 2.711 2.711 2.632 2.665 537,229 -0.03(-0.98%)
Apr 15, 2010 2.665 2.718 2.665 2.691 482,587 +0.01(+0.25%)
Apr 14, 2010 2.665 2.698 2.665 2.684 309,427 +0.00(+0.00%)
Apr 13, 2010 2.704 2.711 2.665 2.684 132,441 -0.03(-0.98%)
Apr 12, 2010 2.718 2.724 2.686 2.711 412,274 +0.03(+0.99%)
Apr 09, 2010 2.691 2.704 2.651 2.684 294,936 -0.01(-0.25%)
Apr 08, 2010 2.645 2.691 2.633 2.691 552,294 +0.06(+2.26%)
Apr 07, 2010 2.651 2.665 2.632 2.632 327,042 +0.01(+0.50%)
Apr 06, 2010 2.585 2.625 2.572 2.618 348,397 +0.03(+1.02%)
Apr 05, 2010 2.618 2.618 2.572 2.592 529,219 -0.04(-1.51%)
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.