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 )

4.060 +0.110 (+2.78%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	2.453	2.477	2.445	2.453	525,718	+0.00(+0.00%)
Feb 27, 2019	2.461	2.477	2.453	2.453	431,435	-0.02(-0.64%)
Feb 26, 2019	2.469	2.484	2.453	2.469	660,722	+0.00(+0.00%)
Feb 25, 2019	2.469	2.484	2.469	2.469	648,683	+0.01(+0.32%)
Feb 22, 2019	2.477	2.477	2.461	2.461	339,541	-0.01(-0.32%)
Feb 21, 2019	2.477	2.484	2.461	2.469	286,423	-0.02(-0.64%)
Feb 20, 2019	2.484	2.500	2.477	2.484	632,599	-0.01(-0.32%)
Feb 19, 2019	2.492	2.500	2.487	2.492	438,410	+0.00(+0.00%)
Feb 15, 2019	2.461	2.508	2.461	2.492	962,203	+0.04(+1.61%)
Feb 14, 2019	2.453	2.461	2.437	2.453	508,717	+0.00(+0.00%)
Feb 13, 2019	2.477	2.484	2.453	2.453	522,840	+0.00(+0.00%)
Feb 12, 2019	2.461	2.469	2.437	2.453	1,193,631	+0.02(+0.65%)
Feb 11, 2019	2.421	2.469	2.413	2.437	1,395,822	+0.02(+0.98%)
Feb 08, 2019	2.437	2.453	2.413	2.413	444,776	-0.04(-1.61%)
Feb 07, 2019	2.445	2.469	2.437	2.453	486,411	-0.03(-1.27%)
Feb 06, 2019	2.492	2.508	2.477	2.484	537,682	+0.01(+0.32%)
Feb 05, 2019	2.484	2.500	2.469	2.477	533,375	+0.00(+0.00%)
Feb 04, 2019	2.500	2.508	2.477	2.477	467,038	+0.00(+0.00%)
Feb 01, 2019	2.477	2.500	2.469	2.477	695,058	-0.02(-0.95%)
Jan 31, 2019	2.571	2.571	2.484	2.500	927,935	-0.08(-3.06%)
Jan 30, 2019	2.548	2.587	2.548	2.579	1,278,975	+0.02(+0.93%)
Jan 29, 2019	2.555	2.587	2.555	2.555	551,799	+0.02(+0.62%)
Jan 28, 2019	2.548	2.563	2.540	2.540	761,421	-0.03(-1.23%)
Jan 25, 2019	2.555	2.579	2.555	2.571	346,768	+0.01(+0.31%)
Jan 24, 2019	2.532	2.571	2.532	2.563	419,758	+0.05(+1.88%)
Jan 23, 2019	2.524	2.540	2.508	2.516	871,172	-0.01(-0.31%)
Jan 22, 2019	2.532	2.548	2.516	2.524	721,116	-0.02(-0.93%)
Jan 18, 2019	2.555	2.563	2.532	2.548	916,051	+0.02(+0.62%)
Jan 17, 2019	2.484	2.548	2.484	2.532	571,148	-0.01(-0.31%)
Jan 16, 2019	2.532	2.548	2.528	2.540	451,008	+0.00(+0.00%)
Jan 15, 2019	2.516	2.540	2.516	2.540	491,943	+0.03(+1.26%)
Jan 14, 2019	2.508	2.524	2.500	2.508	1,025,099	-0.01(-0.31%)
Jan 11, 2019	2.508	2.528	2.477	2.516	736,391	+0.00(+0.00%)
Jan 10, 2019	2.516	2.524	2.500	2.516	1,050,166	+0.01(+0.31%)
Jan 09, 2019	2.500	2.524	2.492	2.508	618,967	+0.02(+0.63%)
Jan 08, 2019	2.492	2.524	2.484	2.492	1,174,079	+0.01(+0.32%)
Jan 07, 2019	2.484	2.508	2.477	2.484	864,485	-0.06(-2.17%)
Jan 04, 2019	2.469	2.540	2.453	2.540	976,276	+0.12(+4.89%)
Jan 03, 2019	2.398	2.421	2.398	2.421	856,335	+0.02(+0.66%)
Jan 02, 2019	2.350	2.421	2.350	2.406	934,797	+0.04(+1.67%)
Dec 31, 2018	2.390	2.413	2.358	2.366	2,005,678	-0.02(-0.99%)
Dec 28, 2018	2.421	2.421	2.370	2.390	1,455,920	+0.00(+0.00%)
Dec 27, 2018	2.366	2.398	2.319	2.390	2,402,986	+0.00(+0.00%)
Dec 26, 2018	2.350	2.390	2.335	2.390	1,326,839	+0.06(+2.71%)
Dec 24, 2018	2.311	2.342	2.303	2.327	858,235	+0.02(+0.68%)
Dec 21, 2018	2.390	2.390	2.311	2.311	1,298,701	-0.11(-4.56%)
Dec 20, 2018	2.406	2.421	2.390	2.421	1,249,603	+0.01(+0.33%)
Dec 19, 2018	2.413	2.453	2.406	2.413	1,916,005	-0.02(-0.97%)
Dec 18, 2018	2.437	2.477	2.421	2.437	2,490,672	+0.01(+0.32%)
Dec 17, 2018	2.437	2.469	2.429	2.429	1,398,491	+0.00(+0.00%)
Dec 14, 2018	2.437	2.469	2.421	2.429	1,447,171	-0.02(-0.64%)
Dec 13, 2018	2.484	2.489	2.437	2.445	1,617,561	-0.04(-1.59%)
Dec 12, 2018	2.500	2.508	2.477	2.484	546,659	+0.04(+1.61%)
Dec 11, 2018	2.477	2.492	2.413	2.445	1,805,797	-0.03(-1.27%)
Dec 10, 2018	2.477	2.500	2.469	2.477	1,833,892	-0.01(-0.32%)
Dec 07, 2018	2.500	2.548	2.484	2.484	1,246,464	-0.01(-0.32%)
Dec 06, 2018	2.477	2.516	2.453	2.492	2,760,291	+0.02(+0.64%)
Dec 04, 2018	2.563	2.587	2.469	2.477	1,681,097	-0.12(-4.56%)

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