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 30, 2010 1.937 1.951 1.898 1.898 1,856,433 -0.04(-2.05%)
Sep 29, 2010 1.964 1.990 1.937 1.937 925,277 -0.03(-1.68%)
Sep 28, 2010 1.951 1.977 1.924 1.970 1,248,440 +0.05(+2.41%)
Sep 27, 2010 1.924 1.924 1.898 1.924 1,394,891 -0.08(-3.96%)
Sep 24, 2010 2.003 2.010 1.977 2.003 773,163 -0.01(-0.33%)
Sep 23, 2010 2.003 2.023 1.997 2.010 491,392 -0.01(-0.65%)
Sep 22, 2010 2.037 2.050 2.010 2.023 407,745 -0.02(-0.97%)
Sep 21, 2010 2.023 2.050 2.010 2.043 1,792,547 -0.01(-0.32%)
Sep 20, 2010 2.030 2.050 2.017 2.050 1,626,975 +0.00(+0.00%)
Sep 17, 2010 2.050 2.056 2.010 2.050 1,362,202 -0.01(-0.32%)
Sep 15, 2010 2.043 2.063 2.030 2.056 1,408,457 -0.03(-1.27%)
Sep 14, 2010 2.056 2.096 2.056 2.083 425,803 +0.00(+0.00%)
Sep 13, 2010 2.076 2.089 2.063 2.083 532,190 +0.04(+1.94%)
Sep 10, 2010 2.050 2.056 2.037 2.043 750,838 -0.01(-0.64%)
Sep 09, 2010 2.076 2.084 2.037 2.056 928,491 -0.01(-0.32%)
Sep 08, 2010 2.076 2.083 2.043 2.063 802,506 -0.02(-0.95%)
Sep 07, 2010 2.076 2.089 2.070 2.083 443,009 +0.00(+0.00%)
Sep 03, 2010 2.096 2.096 2.063 2.083 325,563 +0.01(+0.64%)
Sep 02, 2010 2.076 2.083 2.050 2.070 245,053 +0.00(+0.00%)
Sep 01, 2010 2.030 2.076 2.030 2.070 644,682 +0.03(+1.62%)
Aug 31, 2010 2.023 2.037 2.003 2.037 362,716 +0.01(+0.33%)
Aug 30, 2010 2.063 2.063 2.023 2.030 410,158 -0.05(-2.54%)
Aug 27, 2010 2.083 2.096 2.050 2.083 718,290 +0.03(+1.29%)
Aug 26, 2010 2.043 2.076 2.043 2.056 679,293 +0.01(+0.32%)
Aug 25, 2010 2.050 2.063 2.030 2.050 1,018,475 -0.03(-1.27%)
Aug 24, 2010 2.089 2.096 2.076 2.076 828,030 -0.01(-0.32%)
Aug 23, 2010 2.083 2.129 2.070 2.083 1,750,186 +0.02(+0.96%)
Aug 20, 2010 2.070 2.076 2.037 2.063 1,139,783 -0.01(-0.64%)
Aug 19, 2010 2.096 2.116 2.050 2.076 866,843 -0.01(-0.63%)
Aug 18, 2010 2.083 2.109 2.083 2.089 370,070 +0.02(+0.96%)
Aug 17, 2010 2.063 2.083 2.063 2.070 593,031 +0.02(+0.97%)
Aug 16, 2010 2.043 2.070 2.030 2.050 330,135 +0.01(+0.65%)
Aug 13, 2010 2.037 2.070 2.030 2.037 272,940 -0.04(-1.91%)
Aug 12, 2010 2.076 2.083 2.056 2.076 460,590 -0.01(-0.32%)
Aug 11, 2010 2.136 2.149 2.017 2.083 837,581 -0.10(-4.55%)
Aug 10, 2010 2.169 2.183 2.149 2.182 395,629 +0.01(+0.30%)
Aug 09, 2010 2.222 2.222 2.162 2.175 324,594 -0.01(-0.30%)
Aug 06, 2010 2.182 2.195 2.162 2.182 359,816 +0.01(+0.30%)
Aug 05, 2010 2.175 2.189 2.169 2.175 282,763 -0.01(-0.30%)
Aug 04, 2010 2.215 2.215 2.175 2.182 615,474 +0.00(+0.00%)
Aug 03, 2010 2.175 2.195 2.169 2.182 691,901 +0.02(+0.92%)
Aug 02, 2010 2.162 2.162 2.129 2.162 909,754 +0.03(+1.24%)
Jul 30, 2010 2.136 2.156 2.116 2.136 369,197 -0.02(-0.92%)
Jul 29, 2010 2.169 2.169 2.122 2.156 1,569,320 +0.00(+0.00%)
Jul 28, 2010 2.169 2.288 2.136 2.156 6,684,252 +0.02(+0.93%)
Jul 27, 2010 2.129 2.149 2.122 2.136 1,808,195 +0.05(+2.22%)
Jul 26, 2010 2.063 2.089 2.050 2.089 537,439 +0.03(+1.28%)
Jul 23, 2010 2.050 2.076 2.050 2.063 442,968 -0.01(-0.32%)
Jul 22, 2010 2.043 2.083 2.023 2.070 1,428,832 +0.07(+3.30%)
Jul 21, 2010 2.030 2.037 1.977 2.003 1,157,478 -0.01(-0.33%)
Jul 20, 2010 2.017 2.037 2.003 2.010 3,060,251 -0.07(-3.49%)
Jul 19, 2010 2.037 2.096 2.037 2.083 648,374 +0.03(+1.29%)
Jul 16, 2010 2.056 2.109 2.056 2.056 381,202 -0.07(-3.12%)
Jul 15, 2010 2.109 2.129 2.089 2.122 668,663 +0.03(+1.26%)
Jul 14, 2010 2.083 2.103 2.063 2.096 2,294,241 +0.03(+1.28%)
Jul 13, 2010 2.103 2.110 2.030 2.070 15,633,056 -0.03(-1.57%)
Jul 12, 2010 2.083 2.122 2.063 2.103 678,521 -0.02(-0.93%)
Jul 09, 2010 2.122 2.136 2.116 2.122 606,005 +0.00(+0.00%)
Jul 08, 2010 2.149 2.149 2.103 2.122 668,956 -0.03(-1.53%)
Jul 07, 2010 2.169 2.169 2.122 2.156 481,696 +0.01(+0.31%)
Jul 06, 2010 2.182 2.182 2.129 2.149 324,625 +0.01(+0.62%)
Jul 02, 2010 2.136 2.162 2.129 2.136 464,182 -0.01(-0.62%)
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.