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: 4:10 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 (%)
Jul 31, 2019 2.323 2.323 2.291 2.291 531,274 -0.02(-1.05%)
Jul 30, 2019 2.307 2.315 2.299 2.315 660,861 +0.00(+0.00%)
Jul 29, 2019 2.323 2.327 2.307 2.315 540,888 -0.02(-0.69%)
Jul 26, 2019 2.323 2.340 2.323 2.331 288,941 -0.02(-0.69%)
Jul 25, 2019 2.356 2.364 2.340 2.348 403,874 -0.02(-0.68%)
Jul 24, 2019 2.356 2.372 2.350 2.364 282,381 -0.01(-0.34%)
Jul 23, 2019 2.372 2.372 2.356 2.372 420,481 +0.00(+0.00%)
Jul 22, 2019 2.348 2.372 2.348 2.372 533,416 +0.03(+1.38%)
Jul 19, 2019 2.356 2.356 2.331 2.340 368,272 -0.01(-0.34%)
Jul 18, 2019 2.331 2.348 2.323 2.348 593,512 +0.01(+0.34%)
Jul 17, 2019 2.348 2.356 2.331 2.340 485,884 -0.01(-0.34%)
Jul 16, 2019 2.348 2.382 2.340 2.348 2,272,666 +0.00(+0.00%)
Jul 15, 2019 2.356 2.356 2.331 2.348 431,946 +0.01(+0.34%)
Jul 12, 2019 2.348 2.356 2.331 2.340 658,949 -0.02(-0.69%)
Jul 11, 2019 2.348 2.356 2.331 2.356 552,793 +0.01(+0.34%)
Jul 10, 2019 2.340 2.348 2.331 2.348 638,758 +0.00(+0.00%)
Jul 09, 2019 2.323 2.356 2.323 2.348 848,068 +0.02(+0.69%)
Jul 08, 2019 2.340 2.356 2.331 2.331 1,471,285 +0.00(+0.00%)
Jul 05, 2019 2.315 2.331 2.307 2.331 485,163 +0.01(+0.35%)
Jul 03, 2019 2.323 2.336 2.307 2.323 679,897 +0.00(+0.00%)
Jul 02, 2019 2.323 2.323 2.307 2.323 739,971 +0.01(+0.35%)
Jul 01, 2019 2.331 2.340 2.299 2.315 946,154 -0.01(-0.35%)
Jun 28, 2019 2.307 2.323 2.307 2.323 340,754 +0.02(+1.05%)
Jun 27, 2019 2.291 2.307 2.291 2.299 368,859 +0.02(+0.71%)
Jun 26, 2019 2.275 2.283 2.267 2.283 400,549 +0.02(+0.71%)
Jun 25, 2019 2.275 2.291 2.267 2.267 1,093,683 -0.02(-0.71%)
Jun 24, 2019 2.291 2.291 2.263 2.283 843,515 +0.00(+0.00%)
Jun 21, 2019 2.275 2.291 2.275 2.283 828,396 +0.01(+0.35%)
Jun 20, 2019 2.267 2.283 2.259 2.275 1,187,960 +0.02(+1.08%)
Jun 19, 2019 2.243 2.259 2.235 2.251 1,158,954 +0.02(+0.72%)
Jun 18, 2019 2.219 2.251 2.219 2.235 2,537,382 +0.03(+1.47%)
Jun 17, 2019 2.210 2.227 2.194 2.202 1,455,316 -0.02(-0.73%)
Jun 14, 2019 2.210 2.227 2.210 2.219 576,766 +0.00(+0.00%)
Jun 13, 2019 2.235 2.235 2.219 2.219 921,632 +0.00(+0.00%)
Jun 12, 2019 2.219 2.235 2.210 2.219 15,099,244 -0.02(-0.72%)
Jun 11, 2019 2.235 2.251 2.146 2.235 6,648,810 +0.01(+0.36%)
Jun 10, 2019 2.235 2.243 2.227 2.227 1,065,106 -0.02(-0.72%)
Jun 07, 2019 2.251 2.251 2.227 2.243 1,154,524 +0.01(+0.36%)
Jun 06, 2019 2.227 2.251 2.227 2.235 1,128,236 +0.01(+0.36%)
Jun 05, 2019 2.251 2.259 2.227 2.227 753,898 -0.02(-0.72%)
Jun 04, 2019 2.235 2.251 2.227 2.243 1,200,672 +0.02(+0.72%)
Jun 03, 2019 2.219 2.235 2.210 2.227 992,474 +0.00(+0.00%)
May 31, 2019 2.227 2.243 2.221 2.227 878,227 -0.02(-1.08%)
May 30, 2019 2.251 2.283 2.243 2.251 1,107,612 +0.01(+0.36%)
May 29, 2019 2.259 2.275 2.227 2.243 1,692,045 +0.00(+0.00%)
May 28, 2019 2.299 2.315 2.243 2.243 1,137,097 -0.07(-3.14%)
May 24, 2019 2.307 2.315 2.299 2.315 837,569 +0.04(+1.77%)
May 23, 2019 2.275 2.291 2.267 2.275 616,305 -0.01(-0.35%)
May 22, 2019 2.323 2.323 2.275 2.283 1,110,332 -0.03(-1.39%)
May 21, 2019 2.323 2.331 2.307 2.315 834,723 -0.01(-0.35%)
May 20, 2019 2.348 2.348 2.323 2.323 668,641 -0.05(-2.04%)
May 17, 2019 2.372 2.388 2.364 2.372 589,410 -0.02(-0.68%)
May 16, 2019 2.420 2.428 2.380 2.388 824,213 -0.06(-2.63%)
May 15, 2019 2.428 2.469 2.372 2.452 887,861 +0.00(+0.00%)
May 14, 2019 2.436 2.461 2.436 2.452 870,895 +0.02(+1.00%)
May 13, 2019 2.452 2.461 2.416 2.428 411,760 -0.06(-2.27%)
May 10, 2019 2.461 2.485 2.444 2.485 606,639 +0.01(+0.33%)
May 09, 2019 2.469 2.477 2.444 2.477 611,734 -0.05(-1.92%)
May 08, 2019 2.501 2.525 2.485 2.525 833,569 +0.02(+0.64%)
May 07, 2019 2.517 2.523 2.485 2.509 528,090 -0.02(-0.64%)
May 06, 2019 2.517 2.541 2.501 2.525 360,307 -0.03(-1.26%)
May 03, 2019 2.541 2.557 2.525 2.557 327,863 +0.02(+0.96%)
May 02, 2019 2.533 2.533 2.509 2.533 353,897 +0.01(+0.32%)
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.