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 )

4.100 +0.070 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2017 2.550 2.550 2.531 2.542 424,066 +0.01(+0.59%)
Aug 30, 2017 2.535 2.535 2.512 2.527 347,569 -0.03(-1.17%)
Aug 29, 2017 2.550 2.557 2.542 2.557 298,151 +0.01(+0.29%)
Aug 28, 2017 2.557 2.572 2.538 2.550 249,303 -0.01(-0.29%)
Aug 25, 2017 2.557 2.572 2.550 2.557 292,213 +0.01(+0.29%)
Aug 24, 2017 2.550 2.557 2.550 2.550 145,737 +0.00(+0.00%)
Aug 23, 2017 2.550 2.561 2.542 2.550 243,062 -0.01(-0.58%)
Aug 22, 2017 2.557 2.565 2.542 2.565 339,983 +0.01(+0.29%)
Aug 21, 2017 2.557 2.557 2.542 2.557 310,575 -0.02(-0.87%)
Aug 18, 2017 2.565 2.587 2.557 2.579 246,404 +0.02(+0.87%)
Aug 17, 2017 2.594 2.594 2.550 2.557 309,983 -0.03(-1.15%)
Aug 16, 2017 2.587 2.594 2.579 2.587 245,975 +0.01(+0.29%)
Aug 15, 2017 2.572 2.583 2.550 2.579 706,406 +0.01(+0.58%)
Aug 14, 2017 2.565 2.587 2.557 2.565 689,095 +0.01(+0.29%)
Aug 11, 2017 2.535 2.557 2.535 2.557 428,303 +0.02(+0.88%)
Aug 10, 2017 2.602 2.602 2.527 2.535 539,588 -0.09(-3.41%)
Aug 09, 2017 2.632 2.632 2.617 2.624 234,226 -0.01(-0.56%)
Aug 08, 2017 2.632 2.639 2.620 2.639 247,039 +0.01(+0.28%)
Aug 07, 2017 2.639 2.647 2.617 2.632 718,501 +0.00(+0.00%)
Aug 04, 2017 2.632 2.643 2.624 2.632 184,558 +0.01(+0.28%)
Aug 03, 2017 2.624 2.647 2.624 2.624 180,105 -0.01(-0.56%)
Aug 02, 2017 2.624 2.639 2.624 2.639 237,200 -0.01(-0.56%)
Aug 01, 2017 2.669 2.673 2.654 2.654 192,232 -0.01(-0.28%)
Jul 31, 2017 2.647 2.669 2.639 2.661 394,968 +0.00(+0.00%)
Jul 28, 2017 2.654 2.676 2.654 2.661 321,599 +0.00(+0.00%)
Jul 27, 2017 2.669 2.669 2.639 2.661 197,665 +0.01(+0.28%)
Jul 26, 2017 2.669 2.676 2.647 2.654 484,768 -0.01(-0.28%)
Jul 25, 2017 2.661 2.669 2.647 2.661 435,529 +0.00(+0.00%)
Jul 24, 2017 2.647 2.669 2.632 2.661 214,346 +0.00(+0.00%)
Jul 21, 2017 2.647 2.669 2.639 2.661 489,221 -0.01(-0.28%)
Jul 20, 2017 2.654 2.676 2.647 2.669 307,601 +0.01(+0.28%)
Jul 19, 2017 2.661 2.676 2.648 2.661 229,061 +0.01(+0.28%)
Jul 18, 2017 2.654 2.669 2.639 2.654 562,130 +0.01(+0.28%)
Jul 17, 2017 2.669 2.669 2.639 2.647 636,075 -0.01(-0.56%)
Jul 14, 2017 2.661 2.684 2.654 2.661 422,645 -0.01(-0.28%)
Jul 13, 2017 2.661 2.669 2.647 2.669 368,947 -0.01(-0.56%)
Jul 12, 2017 2.684 2.699 2.669 2.684 432,972 +0.00(+0.00%)
Jul 11, 2017 2.691 2.699 2.676 2.684 240,194 -0.01(-0.55%)
Jul 10, 2017 2.706 2.714 2.684 2.699 366,898 -0.02(-0.82%)
Jul 07, 2017 2.736 2.736 2.714 2.721 201,223 -0.01(-0.27%)
Jul 06, 2017 2.751 2.751 2.729 2.729 305,254 -0.04(-1.35%)
Jul 05, 2017 2.758 2.770 2.751 2.766 382,752 +0.01(+0.54%)
Jul 03, 2017 2.729 2.773 2.729 2.751 471,899 +0.01(+0.54%)
Jun 30, 2017 2.751 2.751 2.714 2.736 402,316 +0.01(+0.27%)
Jun 29, 2017 2.751 2.751 2.714 2.729 407,543 -0.01(-0.54%)
Jun 28, 2017 2.714 2.751 2.714 2.743 567,111 +0.10(+3.66%)
Jun 27, 2017 2.654 2.658 2.639 2.647 395,858 -0.01(-0.56%)
Jun 26, 2017 2.654 2.661 2.647 2.661 203,011 -0.01(-0.56%)
Jun 23, 2017 2.684 2.684 2.661 2.676 245,730 +0.00(+0.00%)
Jun 22, 2017 2.669 2.676 2.654 2.676 181,095 +0.03(+1.13%)
Jun 21, 2017 2.654 2.654 2.635 2.647 576,031 -0.02(-0.84%)
Jun 20, 2017 2.676 2.691 2.661 2.669 231,938 -0.01(-0.28%)
Jun 19, 2017 2.676 2.691 2.661 2.676 362,862 -0.01(-0.55%)
Jun 16, 2017 2.676 2.691 2.669 2.691 224,908 +0.01(+0.56%)
Jun 15, 2017 2.669 2.680 2.654 2.676 244,805 -0.07(-2.45%)
Jun 14, 2017 2.751 2.751 2.721 2.743 216,829 -0.01(-0.27%)
Jun 13, 2017 2.743 2.758 2.721 2.751 253,055 +0.03(+1.10%)
Jun 12, 2017 2.736 2.736 2.706 2.721 254,565 +0.01(+0.27%)
Jun 09, 2017 2.721 2.729 2.699 2.714 337,193 +0.01(+0.28%)
Jun 08, 2017 2.706 2.721 2.699 2.706 503,168 +0.01(+0.28%)
Jun 07, 2017 2.691 2.706 2.684 2.699 326,250 +0.01(+0.56%)
Jun 06, 2017 2.676 2.684 2.661 2.684 464,717 +0.01(+0.28%)
Jun 05, 2017 2.661 2.677 2.647 2.676 542,469 -0.02(-0.83%)
Jun 02, 2017 2.684 2.706 2.669 2.699 820,746 +0.07(+2.84%)
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.