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 (%)
Jul 31, 2008 6.400 6.407 6.176 6.288 402,038 -0.40(-5.93%)
Jul 30, 2008 6.592 6.764 6.566 6.685 471,838 +0.03(+0.50%)
Jul 29, 2008 6.652 6.672 6.473 6.652 448,924 +0.19(+2.86%)
Jul 28, 2008 6.599 6.652 6.440 6.467 246,015 -0.07(-1.11%)
Jul 25, 2008 6.982 6.982 6.515 6.539 459,048 -0.30(-4.44%)
Jul 24, 2008 7.207 7.207 6.817 6.843 797,477 -0.51(-6.92%)
Jul 23, 2008 7.273 7.491 7.095 7.353 1,886,783 +0.21(+2.96%)
Jul 22, 2008 6.943 7.141 6.810 7.141 530,931 +0.20(+2.96%)
Jul 21, 2008 7.273 7.273 6.830 6.936 774,430 -0.05(-0.76%)
Jul 18, 2008 7.029 7.068 6.797 6.989 743,488 -0.11(-1.49%)
Jul 17, 2008 6.758 7.115 6.758 7.095 1,345,738 +0.19(+2.78%)
Jul 16, 2008 6.467 6.910 6.467 6.903 1,206,717 +0.55(+8.64%)
Jul 15, 2008 6.460 6.460 6.235 6.354 1,196,021 -0.24(-3.61%)
Jul 14, 2008 6.665 6.718 6.553 6.592 539,225 +0.07(+1.12%)
Jul 11, 2008 6.440 6.824 6.407 6.519 839,804 +0.03(+0.51%)
Jul 10, 2008 6.381 6.513 6.381 6.486 457,029 +0.21(+3.37%)
Jul 09, 2008 6.288 6.420 6.222 6.275 684,098 +0.06(+0.96%)
Jul 08, 2008 6.103 6.235 6.076 6.215 408,510 -0.01(-0.21%)
Jul 07, 2008 6.143 6.348 6.143 6.229 611,657 +0.21(+3.52%)
Jul 04, 2008 5.891 6.063 5.891 6.017 449,921 +0.00(+0.00%)
Jul 03, 2008 5.891 6.063 5.891 6.017 449,921 +0.22(+3.76%)
Jul 02, 2008 5.938 5.951 5.786 5.799 414,505 -0.24(-4.05%)
Jul 01, 2008 6.030 6.057 5.931 6.043 549,824 -0.09(-1.40%)
Jun 30, 2008 6.196 6.215 6.116 6.129 433,602 -0.03(-0.43%)
Jun 27, 2008 6.215 6.255 6.076 6.156 454,586 -0.11(-1.69%)
Jun 26, 2008 6.453 6.453 6.202 6.262 1,687,818 -0.24(-3.66%)
Jun 25, 2008 6.506 6.572 6.480 6.500 628,005 -0.10(-1.50%)
Jun 24, 2008 6.586 6.645 6.526 6.599 672,681 +0.01(+0.20%)
Jun 23, 2008 6.605 6.625 6.553 6.586 832,407 -0.08(-1.19%)
Jun 20, 2008 6.691 6.764 6.612 6.665 909,790 -0.11(-1.66%)
Jun 19, 2008 6.731 6.810 6.691 6.777 784,664 -0.13(-1.91%)
Jun 18, 2008 6.916 6.956 6.857 6.910 650,135 +0.00(+0.00%)
Jun 17, 2008 6.877 7.002 6.877 6.910 875,432 +0.00(+0.00%)
Jun 16, 2008 6.830 6.943 6.804 6.910 420,633 +0.11(+1.65%)
Jun 13, 2008 6.678 6.804 6.672 6.797 507,728 +0.23(+3.52%)
Jun 12, 2008 6.566 6.645 6.526 6.566 418,960 -0.05(-0.70%)
Jun 11, 2008 6.804 6.812 6.599 6.612 422,711 -0.18(-2.63%)
Jun 10, 2008 6.863 6.903 6.777 6.791 1,277,023 -0.17(-2.38%)
Jun 09, 2008 6.903 7.029 6.863 6.956 646,552 -0.03(-0.38%)
Jun 06, 2008 7.115 7.154 6.969 6.982 1,032,670 -0.30(-4.09%)
Jun 05, 2008 7.187 7.353 7.181 7.280 579,302 -0.18(-2.39%)
Jun 04, 2008 7.485 7.571 7.406 7.458 636,972 +0.07(+0.89%)
Jun 03, 2008 7.346 7.538 7.346 7.392 1,369,809 +0.08(+1.09%)
Jun 02, 2008 7.406 7.439 7.273 7.313 663,546 +0.38(+5.43%)
May 30, 2008 6.956 7.022 6.936 6.936 697,043 +0.10(+1.45%)
May 29, 2008 6.685 6.936 6.685 6.837 797,836 +0.13(+1.87%)
May 28, 2008 6.678 6.764 6.678 6.711 274,363 -0.08(-1.17%)
May 27, 2008 6.731 6.824 6.731 6.791 334,631 +0.18(+2.70%)
May 26, 2008 6.658 6.744 6.579 6.612 0 +0.00(+0.00%)
May 23, 2008 6.658 6.744 6.579 6.612 206,617 -0.10(-1.48%)
May 22, 2008 6.639 6.744 6.619 6.711 290,591 +0.26(+4.10%)
May 21, 2008 6.592 6.605 6.440 6.447 497,716 -0.28(-4.22%)
May 20, 2008 6.870 6.870 6.724 6.731 546,380 -0.30(-4.32%)
May 19, 2008 7.009 7.128 6.963 7.035 277,462 +0.09(+1.24%)
May 16, 2008 7.022 7.048 6.949 6.949 298,487 -0.07(-1.04%)
May 15, 2008 6.645 7.108 6.645 7.022 567,938 +0.46(+6.95%)
May 14, 2008 6.553 6.619 6.553 6.566 265,612 -0.03(-0.50%)
May 13, 2008 6.665 6.718 6.599 6.599 305,970 +0.03(+0.40%)
May 12, 2008 6.605 6.652 6.467 6.572 268,033 +0.03(+0.40%)
May 09, 2008 6.592 6.612 6.539 6.546 210,849 -0.15(-2.27%)
May 08, 2008 6.691 6.731 6.652 6.698 256,263 -0.14(-2.03%)
May 07, 2008 6.943 6.996 6.837 6.837 473,438 -0.08(-1.15%)
May 06, 2008 6.810 6.916 6.698 6.916 218,240 +0.11(+1.55%)
May 05, 2008 6.685 6.870 6.685 6.810 379,292 -0.01(-0.10%)
May 02, 2008 6.791 6.923 6.652 6.817 385,906 +0.15(+2.28%)
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.