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: 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 29, 2018 2.594 2.563 2.579 479,915 +0.02(+0.59%)
Jun 28, 2018 2.571 2.579 2.548 2.563 433,710 -0.01(-0.30%)
Jun 27, 2018 2.571 2.594 2.556 2.571 1,852,296 -0.01(-0.30%)
Jun 26, 2018 2.579 2.594 2.571 2.579 710,637 +0.02(+0.89%)
Jun 25, 2018 2.579 2.586 2.556 2.556 356,016 -0.03(-1.18%)
Jun 22, 2018 2.579 2.601 2.571 2.586 393,567 +0.02(+0.89%)
Jun 21, 2018 2.586 2.586 2.556 2.563 308,308 -0.05(-1.75%)
Jun 20, 2018 2.624 2.632 2.598 2.609 299,886 -0.03(-1.15%)
Jun 19, 2018 2.632 2.639 2.617 2.639 379,504 +0.02(+0.87%)
Jun 18, 2018 2.647 2.647 2.617 2.617 404,776 -0.03(-1.15%)
Jun 15, 2018 2.685 2.632 2.647 815,719 -0.04(-1.42%)
Jun 14, 2018 2.685 2.700 2.670 2.685 307,716 +0.00(+0.00%)
Jun 13, 2018 2.677 2.700 2.677 2.685 584,618 -0.01(-0.28%)
Jun 12, 2018 2.693 2.708 2.677 2.693 674,022 -0.01(-0.28%)
Jun 11, 2018 2.715 2.723 2.693 2.700 502,813 +0.02(+0.57%)
Jun 08, 2018 2.693 2.708 2.677 2.685 570,456 -0.02(-0.56%)
Jun 07, 2018 2.693 2.731 2.685 2.700 594,281 +0.02(+0.57%)
Jun 06, 2018 2.696 2.685 289,551 +0.01(+0.28%)
Jun 05, 2018 2.677 2.693 2.662 2.677 421,762 -0.04(-1.40%)
Jun 04, 2018 2.693 2.723 2.693 2.715 508,148 +0.03(+1.13%)
Jun 01, 2018 2.670 2.715 2.670 2.685 429,395 +0.02(+0.57%)
May 31, 2018 2.670 2.677 2.632 2.670 974,203 -0.02(-0.85%)
May 30, 2018 2.685 2.693 2.670 2.693 620,305 +0.02(+0.85%)
May 29, 2018 2.670 2.681 2.655 2.670 487,869 -0.02(-0.85%)
May 25, 2018 2.693 2.693 2.693 0 -0.02(-0.84%)
May 24, 2018 2.723 2.731 2.700 2.715 262,258 -0.05(-1.65%)
May 23, 2018 2.746 2.761 2.738 2.761 281,233 -0.01(-0.27%)
May 22, 2018 2.776 2.792 2.761 2.769 581,882 -0.01(-0.27%)
May 21, 2018 2.776 2.776 2.753 2.776 308,287 +0.00(+0.00%)
May 18, 2018 2.792 2.799 2.776 2.776 292,773 -0.02(-0.82%)
May 17, 2018 2.799 2.807 2.784 2.799 272,335 +0.00(+0.00%)
May 16, 2018 2.807 2.807 2.784 2.799 212,357 -0.01(-0.27%)
May 15, 2018 2.799 2.814 2.792 2.807 344,331 +0.00(+0.00%)
May 14, 2018 2.776 2.814 2.776 2.807 268,921 +0.03(+1.10%)
May 11, 2018 2.776 2.799 2.776 2.776 270,846 +0.00(+0.00%)
May 10, 2018 2.761 2.776 2.753 2.776 244,065 +0.02(+0.55%)
May 09, 2018 2.746 2.761 2.738 2.761 150,184 -0.01(-0.27%)
May 08, 2018 2.761 2.776 2.753 2.769 253,344 +0.01(+0.28%)
May 07, 2018 2.753 2.761 2.738 2.761 276,103 +0.01(+0.28%)
May 04, 2018 2.708 2.753 2.708 2.753 266,074 +0.02(+0.84%)
May 03, 2018 2.746 2.746 2.708 2.731 262,729 -0.01(-0.28%)
May 02, 2018 2.738 2.746 2.723 2.738 229,907 +0.02(+0.56%)
May 01, 2018 2.746 2.746 2.708 2.723 237,216 -0.05(-1.65%)
Apr 30, 2018 2.776 2.784 2.753 2.769 621,227 -0.01(-0.27%)
Apr 27, 2018 2.769 2.776 2.761 2.776 166,607 -0.01(-0.27%)
Apr 26, 2018 2.792 2.792 2.769 2.784 389,743 +0.00(+0.00%)
Apr 25, 2018 2.784 2.799 2.769 2.784 169,944 +0.01(+0.27%)
Apr 24, 2018 2.784 2.803 2.769 2.776 373,454 +0.00(+0.00%)
Apr 23, 2018 2.784 2.795 2.761 2.776 541,923 +0.01(+0.27%)
Apr 20, 2018 2.776 2.776 2.761 2.769 165,215 -0.02(-0.55%)
Apr 19, 2018 2.776 2.784 2.753 2.784 377,283 +0.01(+0.27%)
Apr 18, 2018 2.769 2.784 2.757 2.776 338,739 +0.01(+0.27%)
Apr 17, 2018 2.776 2.799 2.761 2.769 1,443,642 -0.01(-0.27%)
Apr 16, 2018 2.792 2.792 2.757 2.776 252,459 -0.01(-0.27%)
Apr 13, 2018 2.792 2.792 2.769 2.784 371,511 -0.01(-0.27%)
Apr 12, 2018 2.784 2.799 2.776 2.792 402,152 +0.01(+0.27%)
Apr 11, 2018 2.776 2.784 2.765 2.784 374,187 +0.01(+0.27%)
Apr 10, 2018 2.753 2.784 2.753 2.776 458,641 +0.02(+0.55%)
Apr 09, 2018 2.746 2.769 2.731 2.761 406,854 +0.06(+2.25%)
Apr 06, 2018 2.731 2.734 2.685 2.700 316,789 -0.04(-1.39%)
Apr 05, 2018 2.738 2.761 2.731 2.738 433,747 +0.00(+0.00%)
Apr 04, 2018 2.708 2.746 2.700 2.738 541,142 -0.02(-0.83%)
Apr 03, 2018 2.731 2.769 2.731 2.761 848,721 +0.02(+0.83%)
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.