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

- Apartments

Recent Quotes

My Watchlist

Indicators

Mizuho Financial Group ADR (NY: MFG )

3.990 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	3.181	3.191	3.157	3.162	1,061,139	-0.01(-0.30%)
Aug 30, 2023	3.181	3.205	3.171	3.171	306,512	+0.00(+0.00%)
Aug 29, 2023	3.133	3.171	3.099	3.171	692,687	-0.01(-0.30%)
Aug 28, 2023	3.142	3.181	3.133	3.181	614,275	+0.09(+2.80%)
Aug 25, 2023	3.113	3.113	3.084	3.094	446,625	+0.00(+0.00%)
Aug 24, 2023	3.084	3.104	3.075	3.094	541,367	-0.01(-0.31%)
Aug 23, 2023	3.075	3.104	3.070	3.104	477,720	+0.05(+1.58%)
Aug 22, 2023	3.046	3.065	3.036	3.056	511,407	+0.05(+1.60%)
Aug 21, 2023	2.998	3.007	2.978	3.007	565,323	+0.01(+0.32%)
Aug 18, 2023	3.007	3.017	2.978	2.998	1,738,685	-0.01(-0.32%)
Aug 17, 2023	3.046	3.046	3.007	3.007	521,182	+0.02(+0.65%)
Aug 16, 2023	3.027	3.027	2.978	2.988	649,097	-0.07(-2.21%)
Aug 15, 2023	3.084	3.084	3.046	3.056	683,844	-0.05(-1.55%)
Aug 14, 2023	3.104	3.113	3.046	3.104	501,343	-0.04(-1.23%)
Aug 11, 2023	3.152	3.159	3.134	3.142	354,924	-0.01(-0.31%)
Aug 10, 2023	3.152	3.171	3.133	3.152	432,102	+0.00(+0.00%)
Aug 09, 2023	3.162	3.162	3.097	3.152	631,655	-0.05(-1.51%)
Aug 08, 2023	3.210	3.210	3.171	3.200	403,270	-0.04(-1.19%)
Aug 07, 2023	3.229	3.258	3.219	3.239	300,112	+0.00(+0.00%)
Aug 04, 2023	3.229	3.268	3.219	3.239	534,360	+0.04(+1.20%)
Aug 03, 2023	3.200	3.200	3.171	3.200	778,788	-0.01(-0.30%)
Aug 02, 2023	3.239	3.239	3.191	3.210	561,052	-0.05(-1.48%)
Aug 01, 2023	3.297	3.345	3.239	3.258	582,362	-0.06(-1.74%)
Jul 31, 2023	3.325	3.325	3.268	3.316	416,146	+0.01(+0.29%)
Jul 28, 2023	3.248	3.325	3.248	3.306	938,614	+0.15(+4.89%)
Jul 27, 2023	3.123	3.224	3.118	3.152	1,517,810	+0.07(+2.19%)
Jul 26, 2023	3.075	3.104	3.075	3.084	233,891	+0.02(+0.63%)
Jul 25, 2023	3.065	3.084	3.056	3.065	342,779	+0.01(+0.32%)
Jul 24, 2023	3.056	3.056	3.027	3.056	885,258	-0.01(-0.31%)
Jul 21, 2023	3.152	3.152	3.056	3.065	807,147	-0.06(-1.85%)
Jul 20, 2023	3.133	3.137	3.085	3.123	1,304,417	-0.02(-0.61%)
Jul 19, 2023	3.171	3.171	3.123	3.142	359,494	-0.05(-1.51%)
Jul 18, 2023	3.152	3.191	3.152	3.191	976,323	+0.12(+3.76%)
Jul 17, 2023	3.084	3.113	3.056	3.075	408,493	-0.01(-0.31%)
Jul 14, 2023	3.113	3.113	3.075	3.084	274,268	-0.06(-1.84%)
Jul 13, 2023	3.152	3.152	3.113	3.142	855,951	-0.01(-0.31%)
Jul 12, 2023	3.104	3.171	3.104	3.152	676,417	+0.11(+3.48%)
Jul 11, 2023	3.036	3.056	2.998	3.046	755,846	-0.01(-0.32%)
Jul 10, 2023	3.027	3.056	3.027	3.056	613,394	+0.03(+0.96%)
Jul 07, 2023	2.969	3.036	2.969	3.027	631,673	+0.05(+1.62%)
Jul 06, 2023	2.978	2.988	2.959	2.978	558,461	-0.04(-1.28%)
Jul 05, 2023	3.017	3.046	3.017	3.017	1,024,436	+0.07(+2.29%)
Jul 03, 2023	2.940	2.959	2.930	2.950	526,307	-0.01(-0.33%)
Jun 30, 2023	2.940	2.959	2.925	2.959	414,232	+0.02(+0.66%)
Jun 29, 2023	2.930	2.950	2.921	2.940	658,791	+0.01(+0.33%)
Jun 28, 2023	2.911	2.950	2.911	2.930	611,269	+0.06(+2.01%)
Jun 27, 2023	2.853	2.872	2.844	2.872	436,206	+0.02(+0.68%)
Jun 26, 2023	2.853	2.853	2.834	2.853	408,489	-0.01(-0.34%)
Jun 23, 2023	2.872	2.872	2.844	2.863	505,476	-0.04(-1.33%)
Jun 22, 2023	2.911	2.921	2.892	2.901	426,758	+0.02(+0.67%)
Jun 21, 2023	2.853	2.911	2.853	2.882	2,298,686	+0.06(+2.05%)
Jun 20, 2023	2.872	2.882	2.819	2.824	549,497	-0.05(-1.68%)
Jun 16, 2023	2.882	2.901	2.863	2.872	338,194	-0.02(-0.67%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Mizuho Financial Group ADR (NY: MFG )

Historical Prices