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 (%)
Feb 28, 2023 3.015 3.039 3.006 3.025 562,737 +0.01(+0.32%)
Feb 27, 2023 3.006 3.020 2.991 3.015 702,607 +0.03(+0.96%)
Feb 24, 2023 2.986 2.991 2.958 2.986 678,723 -0.07(-2.20%)
Feb 23, 2023 3.063 3.073 3.044 3.054 406,115 +0.00(+0.00%)
Feb 22, 2023 3.025 3.073 3.025 3.054 1,111,898 +0.03(+0.95%)
Feb 21, 2023 3.063 3.068 3.020 3.025 1,189,954 -0.06(-1.87%)
Feb 17, 2023 3.082 3.102 3.068 3.082 788,202 -0.02(-0.62%)
Feb 16, 2023 3.092 3.111 3.074 3.102 607,934 -0.01(-0.31%)
Feb 15, 2023 3.111 3.111 3.086 3.111 693,625 -0.01(-0.31%)
Feb 14, 2023 3.082 3.130 3.078 3.121 1,800,721 +0.03(+0.93%)
Feb 13, 2023 3.073 3.111 3.054 3.092 713,008 +0.00(+0.00%)
Feb 10, 2023 3.054 3.099 3.054 3.092 952,624 +0.05(+1.58%)
Feb 09, 2023 3.082 3.082 3.034 3.044 882,488 -0.04(-1.25%)
Feb 08, 2023 3.073 3.082 3.061 3.082 288,344 +0.00(+0.00%)
Feb 07, 2023 3.034 3.082 3.020 3.082 917,016 +0.12(+4.22%)
Feb 06, 2023 2.977 2.977 2.929 2.958 1,253,307 -0.08(-2.53%)
Feb 03, 2023 3.015 3.049 3.015 3.034 678,964 -0.03(-0.94%)
Feb 02, 2023 3.025 3.078 3.020 3.063 832,497 +0.00(+0.00%)
Feb 01, 2023 3.015 3.082 3.015 3.063 1,085,777 +0.03(+0.95%)
Jan 31, 2023 3.054 3.054 3.015 3.034 330,655 -0.04(-1.25%)
Jan 30, 2023 3.092 3.092 3.063 3.073 732,225 -0.05(-1.54%)
Jan 27, 2023 3.102 3.121 3.092 3.121 1,286,895 +0.08(+2.52%)
Jan 26, 2023 3.073 3.073 3.025 3.044 1,615,259 -0.01(-0.31%)
Jan 25, 2023 3.015 3.129 3.001 3.054 4,438,461 +0.02(+0.63%)
Jan 24, 2023 2.986 3.044 2.986 3.034 757,485 +0.07(+2.27%)
Jan 23, 2023 2.996 2.996 2.967 2.967 1,673,366 -0.05(-1.59%)
Jan 20, 2023 2.996 3.015 2.977 3.015 518,807 +0.01(+0.32%)
Jan 19, 2023 2.986 3.006 2.967 3.006 1,690,745 -0.04(-1.26%)
Jan 18, 2023 3.034 3.082 3.006 3.044 6,681,558 -0.02(-0.63%)
Jan 17, 2023 3.044 3.063 3.030 3.063 949,320 -0.10(-3.04%)
Jan 13, 2023 3.034 3.169 3.024 3.159 3,073,208 +0.14(+4.78%)
Jan 12, 2023 2.929 3.025 2.900 3.015 1,185,775 +0.23(+8.28%)
Jan 11, 2023 2.814 2.814 2.780 2.785 518,838 -0.01(-0.34%)
Jan 10, 2023 2.766 2.794 2.746 2.794 961,914 +0.04(+1.39%)
Jan 09, 2023 2.785 2.804 2.756 2.756 1,076,676 -0.05(-1.71%)
Jan 06, 2023 2.785 2.804 2.746 2.804 720,897 +0.05(+1.74%)
Jan 05, 2023 2.737 2.785 2.717 2.756 2,703,673 -0.06(-2.05%)
Jan 04, 2023 2.785 2.828 2.785 2.814 1,699,421 +0.08(+2.81%)
Jan 03, 2023 2.727 2.761 2.727 2.737 951,301 +0.01(+0.35%)
Dec 30, 2022 2.698 2.737 2.689 2.727 570,678 +0.04(+1.43%)
Dec 29, 2022 2.689 2.698 2.660 2.689 1,181,398 +0.00(+0.00%)
Dec 28, 2022 2.689 2.698 2.669 2.689 665,465 -0.02(-0.71%)
Dec 27, 2022 2.698 2.708 2.679 2.708 459,888 +0.02(+0.71%)
Dec 23, 2022 2.641 2.698 2.621 2.689 1,129,148 +0.05(+1.82%)
Dec 22, 2022 2.641 2.641 2.602 2.641 773,870 +0.01(+0.36%)
Dec 21, 2022 2.631 2.641 2.612 2.631 919,504 +0.05(+1.86%)
Dec 20, 2022 2.554 2.631 2.535 2.583 2,306,966 +0.17(+7.17%)
Dec 19, 2022 2.372 2.410 2.372 2.410 2,474,961 +0.05(+2.03%)
Dec 16, 2022 2.333 2.362 2.333 2.362 540,130 +0.02(+0.82%)
Dec 15, 2022 2.362 2.362 2.333 2.343 538,703 -0.03(-1.21%)
Dec 14, 2022 2.381 2.410 2.362 2.372 361,666 -0.02(-0.80%)
Dec 13, 2022 2.401 2.405 2.372 2.391 740,301 +0.03(+1.22%)
Dec 12, 2022 2.362 2.372 2.348 2.362 827,106 -0.01(-0.40%)
Dec 09, 2022 2.362 2.387 2.353 2.372 756,247 +0.01(+0.41%)
Dec 08, 2022 2.362 2.362 2.343 2.362 414,346 +0.01(+0.41%)
Dec 07, 2022 2.324 2.372 2.314 2.353 1,794,405 +0.05(+2.08%)
Dec 06, 2022 2.305 2.314 2.285 2.305 680,450 +0.02(+0.84%)
Dec 05, 2022 2.314 2.324 2.285 2.285 838,002 -0.07(-2.86%)
Dec 02, 2022 2.333 2.353 2.319 2.353 1,195,719 +0.00(+0.00%)
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.