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 )

3.900 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 29, 2016 2.156 2.156 2.109 2.127 521,794 -0.03(-1.33%)
Apr 28, 2016 2.199 2.213 2.148 2.156 983,086 -0.16(-6.83%)
Apr 27, 2016 2.321 2.328 2.299 2.314 303,461 -0.01(-0.31%)
Apr 26, 2016 2.307 2.328 2.285 2.321 777,781 -0.01(-0.62%)
Apr 25, 2016 2.357 2.357 2.328 2.335 487,872 -0.02(-0.91%)
Apr 22, 2016 2.335 2.368 2.335 2.357 762,894 +0.12(+5.47%)
Apr 21, 2016 2.256 2.256 2.228 2.235 415,407 -0.04(-1.58%)
Apr 20, 2016 2.256 2.278 2.249 2.271 294,526 +0.01(+0.32%)
Apr 19, 2016 2.256 2.263 2.235 2.263 724,602 +0.10(+4.65%)
Apr 18, 2016 2.134 2.170 2.133 2.163 811,217 +0.03(+1.35%)
Apr 15, 2016 2.170 2.170 2.134 2.134 916,860 -0.09(-3.88%)
Apr 14, 2016 2.206 2.220 2.199 2.220 547,317 +0.01(+0.32%)
Apr 13, 2016 2.177 2.213 2.177 2.213 548,909 +0.08(+3.70%)
Apr 12, 2016 2.120 2.148 2.113 2.134 1,486,697 +0.10(+4.95%)
Apr 11, 2016 2.055 2.055 2.019 2.034 748,680 -0.01(-0.35%)
Apr 08, 2016 2.041 2.062 2.034 2.041 1,217,692 +0.07(+3.65%)
Apr 07, 2016 1.983 1.990 1.954 1.969 546,914 -0.02(-1.08%)
Apr 06, 2016 1.976 1.998 1.962 1.990 621,075 +0.03(+1.47%)
Apr 05, 2016 1.947 1.976 1.933 1.962 9,152,810 -0.06(-2.85%)
Apr 04, 2016 2.055 2.055 1.976 2.019 17,549,526 -0.05(-2.43%)
Apr 01, 2016 2.048 2.069 2.034 2.069 548,152 -0.04(-2.04%)
Mar 31, 2016 2.120 2.134 2.098 2.113 369,343 +0.02(+1.03%)
Mar 30, 2016 2.113 2.113 2.084 2.091 492,256 -0.04(-2.02%)
Mar 29, 2016 2.141 2.141 2.113 2.134 668,803 -0.00(-0.01%)
Mar 28, 2016 2.113 2.134 2.106 2.134 414,477 +0.04(+2.01%)
Mar 24, 2016 2.120 2.092 2.092 2.092 581,716 -0.08(-3.87%)
Mar 23, 2016 2.197 2.197 2.176 2.176 238,567 -0.04(-1.90%)
Mar 22, 2016 2.211 2.226 2.197 2.219 431,949 -0.04(-1.56%)
Mar 21, 2016 2.240 2.254 2.219 2.254 2,861,725 +0.02(+0.94%)
Mar 18, 2016 2.240 2.261 2.226 2.233 438,090 -0.03(-1.24%)
Mar 17, 2016 2.226 2.261 2.219 2.261 718,905 +0.08(+3.54%)
Mar 16, 2016 2.190 2.201 2.155 2.183 1,877,498 -0.08(-3.42%)
Mar 15, 2016 2.261 2.268 2.233 2.261 584,644 -0.01(-0.31%)
Mar 14, 2016 2.268 2.275 2.261 2.268 496,102 +0.01(+0.62%)
Mar 11, 2016 2.254 2.275 2.240 2.254 595,964 +0.09(+4.22%)
Mar 10, 2016 2.190 2.197 2.148 2.162 450,626 -0.01(-0.32%)
Mar 09, 2016 2.190 2.190 2.155 2.169 382,825 -0.01(-0.64%)
Mar 08, 2016 2.197 2.197 2.176 2.183 631,388 -0.04(-1.89%)
Mar 07, 2016 2.197 2.226 2.190 2.226 1,079,589 -0.04(-1.55%)
Mar 04, 2016 2.261 2.268 2.240 2.261 392,329 +0.00(+0.00%)
Mar 03, 2016 2.226 2.268 2.226 2.261 1,059,474 +0.13(+5.92%)
Mar 02, 2016 2.113 2.134 2.106 2.134 910,384 +0.03(+1.33%)
Mar 01, 2016 2.078 2.113 2.071 2.106 1,657,039 +0.05(+2.39%)
Feb 29, 2016 2.071 2.071 2.036 2.057 1,121,508 -0.02(-1.01%)
Feb 26, 2016 2.099 2.099 2.064 2.078 863,042 -0.04(-1.99%)
Feb 25, 2016 2.085 2.127 2.078 2.120 1,848,197 +0.07(+3.42%)
Feb 24, 2016 2.029 2.063 2.015 2.050 650,966 +0.04(+1.74%)
Feb 23, 2016 2.043 2.050 1.966 2.015 1,773,922 -0.04(-2.05%)
Feb 22, 2016 2.064 2.064 2.036 2.057 1,215,849 -0.01(-0.34%)
Feb 19, 2016 2.050 2.064 2.022 2.064 1,952,597 -0.03(-1.34%)
Feb 18, 2016 2.106 2.120 2.071 2.092 720,151 +0.01(+0.34%)
Feb 17, 2016 2.064 2.099 2.057 2.085 4,722,925 +0.02(+1.02%)
Feb 16, 2016 2.015 2.078 2.015 2.064 3,600,620 +0.08(+4.26%)
Feb 12, 2016 1.938 1.980 1.980 1.980 2,179,726 +0.04(+2.17%)
Feb 11, 2016 1.952 1.952 1.910 1.938 1,288,930 -0.05(-2.47%)
Feb 10, 2016 1.987 2.015 1.966 1.987 638,108 -0.06(-3.08%)
Feb 09, 2016 2.029 2.071 2.022 2.050 872,218 -0.05(-2.34%)
Feb 08, 2016 2.106 2.113 2.078 2.099 2,044,582 -0.03(-1.32%)
Feb 05, 2016 2.197 2.176 2.106 2.127 2,233,426 -0.07(-3.20%)
Feb 04, 2016 2.211 2.233 2.176 2.197 2,643,471 -0.01(-0.63%)
Feb 03, 2016 2.247 2.254 2.176 2.211 1,291,119 -0.01(-0.32%)
Feb 02, 2016 2.247 2.254 2.197 2.219 811,496 -0.02(-0.94%)
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.