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 )

4.060 +0.110 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 29, 2016 2.401 2.429 2.275 2.310 1,447,481 -0.18(-7.32%)
Jan 28, 2016 2.499 2.506 2.471 2.492 385,855 +0.01(+0.28%)
Jan 27, 2016 2.492 2.534 2.464 2.485 318,801 +0.03(+1.14%)
Jan 26, 2016 2.464 2.478 2.450 2.457 630,518 +0.02(+0.86%)
Jan 25, 2016 2.471 2.478 2.436 2.436 418,661 -0.08(-3.07%)
Jan 22, 2016 2.471 2.520 2.471 2.513 524,763 +0.07(+2.87%)
Jan 21, 2016 2.408 2.462 2.408 2.443 498,090 -0.03(-1.14%)
Jan 20, 2016 2.471 2.478 2.412 2.471 616,597 -0.08(-3.03%)
Jan 19, 2016 2.563 2.570 2.520 2.548 742,414 -0.06(-2.16%)
Jan 15, 2016 2.619 2.605 2.605 2.605 437,996 -0.11(-4.13%)
Jan 14, 2016 2.689 2.731 2.675 2.717 526,421 +0.05(+1.84%)
Jan 13, 2016 2.724 2.724 2.654 2.668 301,068 -0.02(-0.78%)
Jan 12, 2016 2.696 2.703 2.668 2.689 957,133 -0.02(-0.78%)
Jan 11, 2016 2.717 2.731 2.682 2.710 746,747 +0.01(+0.26%)
Jan 08, 2016 2.738 2.738 2.703 2.703 1,089,279 -0.04(-1.28%)
Jan 07, 2016 2.738 2.759 2.731 2.738 311,084 -0.04(-1.52%)
Jan 06, 2016 2.794 2.794 2.766 2.780 171,083 -0.06(-1.98%)
Jan 05, 2016 2.836 2.843 2.822 2.836 146,095 +0.04(+1.25%)
Jan 04, 2016 2.787 2.815 2.780 2.801 188,450 -0.04(-1.24%)
Dec 31, 2015 2.829 2.836 2.836 2.836 102,555 -0.01(-0.49%)
Dec 30, 2015 2.857 2.864 2.843 2.850 122,629 -0.03(-0.98%)
Dec 29, 2015 2.864 2.885 2.864 2.878 283,669 +0.04(+1.23%)
Dec 28, 2015 2.822 2.843 2.808 2.843 265,253 -0.02(-0.74%)
Dec 24, 2015 2.850 2.864 2.864 2.864 156,681 -0.01(-0.24%)
Dec 23, 2015 2.850 2.878 2.836 2.871 281,244 +0.04(+1.24%)
Dec 22, 2015 2.808 2.836 2.798 2.836 377,424 +0.01(+0.50%)
Dec 21, 2015 2.808 2.822 2.794 2.822 439,651 +0.01(+0.25%)
Dec 18, 2015 2.815 2.836 2.794 2.815 825,727 -0.06(-1.96%)
Dec 17, 2015 2.885 2.892 2.864 2.871 275,508 -0.04(-1.45%)
Dec 16, 2015 2.871 2.914 2.871 2.914 465,187 +0.13(+4.80%)
Dec 15, 2015 2.766 2.787 2.759 2.780 755,713 -0.03(-1.00%)
Dec 14, 2015 2.794 2.808 2.773 2.808 372,769 +0.04(+1.52%)
Dec 11, 2015 2.766 2.780 2.752 2.766 750,269 -0.05(-1.75%)
Dec 10, 2015 2.815 2.829 2.801 2.815 869,275 +0.04(+1.26%)
Dec 09, 2015 2.780 2.808 2.780 2.780 749,020 -0.01(-0.50%)
Dec 08, 2015 2.787 2.798 2.766 2.794 752,868 -0.05(-1.73%)
Dec 07, 2015 2.836 2.843 2.815 2.843 346,925 -0.01(-0.25%)
Dec 04, 2015 2.822 2.850 2.822 2.850 267,260 +0.03(+1.00%)
Dec 03, 2015 2.850 2.850 2.815 2.822 189,341 -0.05(-1.71%)
Dec 02, 2015 2.878 2.892 2.857 2.871 271,006 -0.03(-0.97%)
Dec 01, 2015 2.878 2.900 2.871 2.900 244,008 +0.04(+1.47%)
Nov 30, 2015 2.843 2.871 2.829 2.857 1,046,873 -0.01(-0.25%)
Nov 27, 2015 2.878 2.878 2.850 2.864 290,094 -0.04(-1.45%)
Nov 25, 2015 2.914 2.907 2.907 2.907 371,477 -0.04(-1.19%)
Nov 24, 2015 2.949 2.956 2.910 2.942 3,009,443 -0.02(-0.71%)
Nov 23, 2015 2.991 2.991 2.963 2.963 547,241 -0.02(-0.71%)
Nov 20, 2015 2.991 2.998 2.984 2.984 971,279 +0.02(+0.71%)
Nov 19, 2015 2.977 2.984 2.963 2.963 546,660 +0.00(+0.00%)
Nov 18, 2015 2.970 2.977 2.963 2.963 648,367 +0.01(+0.48%)
Nov 17, 2015 2.963 2.970 2.942 2.949 613,481 -0.01(-0.47%)
Nov 16, 2015 2.949 2.963 2.942 2.963 589,397 +0.02(+0.72%)
Nov 13, 2015 2.949 2.956 2.914 2.942 347,612 +0.04(+1.21%)
Nov 12, 2015 2.921 2.935 2.900 2.907 8,807,238 -0.04(-1.19%)
Nov 11, 2015 2.942 2.963 2.935 2.942 24,552,404 +0.03(+0.96%)
Nov 10, 2015 2.914 2.928 2.900 2.914 351,904 +0.04(+1.47%)
Nov 09, 2015 2.885 2.907 2.864 2.871 386,818 +0.01(+0.25%)
Nov 06, 2015 2.857 2.864 2.843 2.864 152,172 +0.01(+0.25%)
Nov 05, 2015 2.871 2.878 2.850 2.857 305,804 +0.03(+0.99%)
Nov 04, 2015 2.850 2.850 2.829 2.829 346,356 -0.04(-1.47%)
Nov 03, 2015 2.864 2.871 2.857 2.871 111,184 -0.01(-0.24%)
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.