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: 4:10 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, 2015 2.947 2.947 2.920 2.947 275,086 +0.03(+0.93%)
Jun 29, 2015 2.933 2.947 2.913 2.920 558,388 -0.10(-3.37%)
Jun 26, 2015 3.022 3.035 3.008 3.022 528,671 +0.06(+2.06%)
Jun 25, 2015 2.988 2.988 2.954 2.961 460,697 +0.00(+0.00%)
Jun 24, 2015 2.954 2.974 2.954 2.961 349,750 -0.02(-0.68%)
Jun 23, 2015 2.967 2.988 2.957 2.981 6,358,370 +0.11(+3.78%)
Jun 22, 2015 2.872 2.893 2.859 2.872 1,815,607 +0.06(+2.17%)
Jun 19, 2015 2.798 2.818 2.798 2.811 700,289 -0.01(-0.48%)
Jun 18, 2015 2.811 2.825 2.811 2.825 339,609 -0.02(-0.72%)
Jun 17, 2015 2.838 2.859 2.832 2.845 1,106,935 -0.02(-0.71%)
Jun 16, 2015 2.832 2.865 2.920 2.865 332,673 -0.05(-1.86%)
Jun 15, 2015 2.879 2.920 2.879 2.920 938,372 +0.03(+0.94%)
Jun 12, 2015 2.893 2.920 2.886 2.893 893,196 -0.01(-0.23%)
Jun 11, 2015 2.886 2.899 2.872 2.899 465,733 -0.01(-0.23%)
Jun 10, 2015 2.859 2.906 2.852 2.906 1,305,086 +0.05(+1.66%)
Jun 09, 2015 2.859 2.865 2.838 2.859 367,642 -0.03(-0.94%)
Jun 08, 2015 2.879 2.886 2.865 2.886 288,054 -0.01(-0.23%)
Jun 05, 2015 2.872 2.893 2.863 2.893 196,513 -0.05(-1.62%)
Jun 04, 2015 2.933 2.940 2.920 2.940 174,217 +0.00(+0.00%)
Jun 03, 2015 2.927 2.940 2.913 2.940 304,842 -0.01(-0.23%)
Jun 02, 2015 2.954 2.961 2.940 2.947 371,613 -0.10(-3.12%)
Jun 01, 2015 3.062 3.062 3.035 3.042 335,683 +0.06(+2.05%)
May 29, 2015 2.981 2.994 2.974 2.981 530,301 +0.01(+0.46%)
May 28, 2015 2.927 2.981 2.927 2.967 782,225 +0.15(+5.30%)
May 27, 2015 2.825 2.832 2.818 2.818 330,144 +0.05(+1.72%)
May 26, 2015 2.784 2.784 2.750 2.770 286,841 -0.03(-0.97%)
May 22, 2015 2.798 2.798 2.798 2.798 287,913 -0.02(-0.72%)
May 21, 2015 2.804 2.818 2.798 2.818 295,440 +0.02(+0.73%)
May 20, 2015 2.777 2.798 2.777 2.798 338,062 +0.01(+0.24%)
May 19, 2015 2.791 2.811 2.777 2.791 462,693 -0.01(-0.24%)
May 18, 2015 2.770 2.811 2.770 2.798 571,668 +0.06(+2.23%)
May 15, 2015 2.662 2.736 2.662 2.736 379,769 +0.09(+3.33%)
May 14, 2015 2.635 2.662 2.621 2.648 609,018 -0.04(-1.52%)
May 13, 2015 2.682 2.689 2.675 2.689 907,914 +0.01(+0.51%)
May 12, 2015 2.655 2.682 2.648 2.675 1,092,235 +0.02(+0.77%)
May 11, 2015 2.648 2.669 2.641 2.655 367,875 -0.01(-0.51%)
May 08, 2015 2.641 2.709 2.641 2.669 2,091,084 +0.09(+3.42%)
May 07, 2015 2.567 2.580 2.560 2.580 492,909 +0.01(+0.53%)
May 06, 2015 2.574 2.580 2.540 2.567 323,913 -0.01(-0.53%)
May 05, 2015 2.594 2.594 2.560 2.580 376,079 -0.03(-1.04%)
May 04, 2015 2.580 2.607 2.580 2.607 331,882 +0.02(+0.79%)
May 01, 2015 2.567 2.587 2.562 2.587 154,465 -0.01(-0.26%)
Apr 30, 2015 2.607 2.607 2.580 2.594 242,392 -0.04(-1.55%)
Apr 29, 2015 2.628 2.641 2.614 2.635 319,019 -0.01(-0.51%)
Apr 28, 2015 2.628 2.648 2.628 2.648 194,299 +0.01(+0.52%)
Apr 27, 2015 2.635 2.641 2.628 2.635 380,905 -0.01(-0.26%)
Apr 24, 2015 2.648 2.648 2.628 2.641 194,669 +0.01(+0.26%)
Apr 23, 2015 2.635 2.641 2.614 2.635 271,304 +0.00(+0.00%)
Apr 22, 2015 2.648 2.648 2.635 2.635 223,739 +0.04(+1.57%)
Apr 21, 2015 2.587 2.601 2.574 2.594 539,385 +0.05(+1.87%)
Apr 20, 2015 2.560 2.560 2.540 2.546 230,326 +0.02(+0.81%)
Apr 17, 2015 2.526 2.540 2.519 2.526 277,797 +0.01(+0.27%)
Apr 16, 2015 2.519 2.526 2.512 2.519 339,477 +0.06(+2.49%)
Apr 15, 2015 2.444 2.465 2.438 2.458 1,071,366 +0.02(+0.84%)
Apr 14, 2015 2.431 2.451 2.424 2.438 566,005 +0.01(+0.56%)
Apr 13, 2015 2.417 2.424 2.397 2.424 388,926 +0.00(+0.00%)
Apr 10, 2015 2.424 2.438 2.417 2.424 827,974 +0.01(+0.28%)
Apr 09, 2015 2.431 2.431 2.404 2.417 752,155 -0.04(-1.66%)
Apr 08, 2015 2.451 2.458 2.438 2.458 225,889 -0.01(-0.28%)
Apr 07, 2015 2.458 2.472 2.451 2.465 609,871 +0.01(+0.55%)
Apr 06, 2015 2.438 2.458 2.431 2.451 226,049 -0.01(-0.28%)
Apr 02, 2015 2.438 2.458 2.458 2.458 419,720 +0.03(+1.40%)
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.