Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mizuho Financial Group ADR (NY: MFG )

3.990 -0.050 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 28, 2007 7.511 7.544 7.452 7.491 282,664 -0.18(-2.33%)
Sep 27, 2007 7.538 7.901 7.518 7.670 1,039,008 +0.40(+5.45%)
Sep 26, 2007 7.584 7.584 7.220 7.273 241,225 -0.05(-0.63%)
Sep 25, 2007 6.943 7.320 6.943 7.320 212,036 +0.24(+3.46%)
Sep 24, 2007 7.068 7.075 6.949 7.075 175,134 +0.04(+0.56%)
Sep 21, 2007 7.346 7.439 6.857 7.035 499,389 -0.13(-1.75%)
Sep 20, 2007 7.313 7.386 7.161 7.161 263,608 -0.13(-1.72%)
Sep 19, 2007 7.406 7.406 7.280 7.287 188,594 +0.11(+1.57%)
Sep 18, 2007 7.154 7.227 7.009 7.174 261,037 -0.28(-3.81%)
Sep 17, 2007 7.584 7.584 7.452 7.458 65,335 -0.11(-1.40%)
Sep 14, 2007 7.531 7.571 7.505 7.564 88,474 +0.22(+3.06%)
Sep 13, 2007 7.518 7.650 7.293 7.339 149,726 -0.22(-2.97%)
Sep 12, 2007 7.597 7.630 7.511 7.564 230,185 -0.19(-2.47%)
Sep 11, 2007 7.736 7.789 7.723 7.756 282,967 +0.13(+1.65%)
Sep 10, 2007 7.696 7.703 7.558 7.630 104,959 -0.17(-2.20%)
Sep 07, 2007 7.809 7.809 7.716 7.802 176,495 -0.25(-3.12%)
Sep 06, 2007 8.120 8.120 7.987 8.053 155,170 +0.03(+0.33%)
Sep 05, 2007 8.067 8.080 7.995 8.027 179,822 -0.28(-3.34%)
Sep 04, 2007 8.391 8.391 8.232 8.305 108,135 -0.01(-0.16%)
Aug 31, 2007 8.325 8.397 8.199 8.318 202,508 +0.13(+1.53%)
Aug 30, 2007 8.192 8.252 8.106 8.192 148,364 -0.09(-1.12%)
Aug 29, 2007 8.199 8.318 8.159 8.285 77,887 +0.24(+3.04%)
Aug 28, 2007 8.232 8.232 8.034 8.040 50,362 -0.18(-2.17%)
Aug 27, 2007 8.219 8.278 8.186 8.219 75,165 -0.17(-2.05%)
Aug 24, 2007 8.384 8.397 8.219 8.391 143,071 +0.22(+2.68%)
Aug 23, 2007 8.159 8.232 8.093 8.171 92,104 +0.20(+2.56%)
Aug 22, 2007 7.915 8.001 7.875 7.968 58,680 +0.05(+0.67%)
Aug 21, 2007 7.934 7.981 7.868 7.915 217,632 +0.17(+2.13%)
Aug 20, 2007 7.802 7.829 7.624 7.749 133,241 -0.04(-0.51%)
Aug 17, 2007 7.749 8.199 7.637 7.789 147,306 +0.05(+0.60%)
Aug 16, 2007 7.577 7.796 7.531 7.743 249,543 +0.17(+2.18%)
Aug 15, 2007 7.650 7.723 7.505 7.577 83,786 -0.19(-2.47%)
Aug 14, 2007 7.842 7.868 7.743 7.769 87,718 -0.11(-1.34%)
Aug 13, 2007 7.928 7.961 7.862 7.875 238,049 -0.03(-0.42%)
Aug 10, 2007 7.637 7.915 7.637 7.908 298,091 +0.04(+0.50%)
Aug 09, 2007 7.954 7.954 7.822 7.868 111,614 -0.07(-0.92%)
Aug 08, 2007 7.888 8.001 7.868 7.941 311,248 +0.22(+2.83%)
Aug 07, 2007 7.690 7.796 7.644 7.723 228,823 -0.19(-2.42%)
Aug 06, 2007 7.901 7.915 7.782 7.915 388,985 +0.01(+0.17%)
Aug 03, 2007 7.934 8.126 7.901 7.901 226,404 -0.22(-2.77%)
Aug 02, 2007 8.404 8.404 8.120 8.126 190,106 -0.49(-5.68%)
Aug 01, 2007 8.695 8.708 8.417 8.616 331,363 -0.71(-7.59%)
Jul 31, 2007 9.422 9.429 9.303 9.323 278,581 -0.06(-0.63%)
Jul 30, 2007 9.376 9.422 9.323 9.383 36,902 +0.05(+0.57%)
Jul 27, 2007 9.389 9.422 9.264 9.330 64,276 -0.06(-0.63%)
Jul 26, 2007 9.449 9.449 9.138 9.389 135,358 -0.16(-1.66%)
Jul 25, 2007 9.409 9.548 9.330 9.548 93,919 +0.30(+3.22%)
Jul 24, 2007 9.316 9.343 9.224 9.250 172,109 +0.08(+0.87%)
Jul 23, 2007 9.178 9.211 9.138 9.171 91,196 +0.06(+0.65%)
Jul 20, 2007 9.151 9.224 9.085 9.111 37,809 -0.05(-0.58%)
Jul 19, 2007 9.164 9.164 9.111 9.164 59,285 +0.03(+0.36%)
Jul 18, 2007 9.151 9.158 9.072 9.131 71,082 -0.15(-1.64%)
Jul 17, 2007 9.283 9.310 9.257 9.283 21,929 -0.02(-0.21%)
Jul 16, 2007 9.290 9.349 9.257 9.303 49,454 -0.03(-0.28%)
Jul 13, 2007 9.389 9.389 9.283 9.330 38,263 -0.03(-0.35%)
Jul 12, 2007 9.297 9.482 9.270 9.363 93,465 -0.06(-0.63%)
Jul 11, 2007 9.250 9.422 9.191 9.422 89,684 +0.16(+1.71%)
Jul 10, 2007 9.336 9.336 9.244 9.264 37,355 -0.09(-0.99%)
Jul 09, 2007 9.323 9.376 9.316 9.356 38,414 +0.14(+1.51%)
Jul 06, 2007 9.257 9.277 9.211 9.217 57,016 -0.03(-0.29%)
Jul 05, 2007 9.283 9.336 9.191 9.244 68,057 -0.11(-1.13%)
Jul 03, 2007 9.343 9.369 9.297 9.349 18,904 +0.03(+0.35%)
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.