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

Mizuho Financial Group ADR (NY: MFG )

4.010 -0.130 (-3.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2011 2.830 2.860 2.790 2.810 691,361 -0.16(-5.39%)
Oct 28, 2011 2.910 2.970 2.910 2.970 610,765 +0.01(+0.34%)
Oct 27, 2011 2.940 2.990 2.910 2.960 1,201,025 +0.14(+4.96%)
Oct 26, 2011 2.810 2.840 2.800 2.820 340,585 +0.05(+1.81%)
Oct 25, 2011 2.810 2.825 2.770 2.770 696,953 -0.07(-2.46%)
Oct 24, 2011 2.840 2.890 2.830 2.840 378,243 +0.00(+0.00%)
Oct 21, 2011 2.890 2.890 2.840 2.840 487,818 -0.02(-0.70%)
Oct 20, 2011 2.850 2.860 2.820 2.860 503,262 +0.01(+0.35%)
Oct 19, 2011 2.850 2.870 2.810 2.850 301,623 -0.06(-2.06%)
Oct 18, 2011 2.830 2.910 2.830 2.910 601,552 +0.04(+1.39%)
Oct 17, 2011 2.900 2.900 2.840 2.870 296,274 +0.02(+0.70%)
Oct 14, 2011 2.850 2.860 2.830 2.850 224,914 -0.01(-0.35%)
Oct 13, 2011 2.840 2.880 2.830 2.860 268,988 -0.04(-1.38%)
Oct 12, 2011 2.860 2.920 2.860 2.900 405,670 +0.04(+1.40%)
Oct 11, 2011 2.850 2.870 2.830 2.860 343,696 -0.01(-0.35%)
Oct 10, 2011 2.820 2.880 2.820 2.870 239,096 +0.06(+2.14%)
Oct 07, 2011 2.850 2.850 2.800 2.810 366,150 -0.04(-1.40%)
Oct 06, 2011 2.850 2.860 2.830 2.850 387,028 -0.02(-0.70%)
Oct 05, 2011 2.810 2.870 2.800 2.870 340,530 +0.02(+0.70%)
Oct 04, 2011 2.870 2.880 2.780 2.850 819,676 +0.03(+1.06%)
Oct 03, 2011 2.910 2.930 2.800 2.820 801,613 -0.03(-1.05%)
Sep 30, 2011 2.900 2.920 2.850 2.850 688,419 -0.10(-3.39%)
Sep 29, 2011 2.970 2.980 2.920 2.950 508,999 +0.08(+2.79%)
Sep 28, 2011 2.910 2.940 2.870 2.870 433,901 +0.01(+0.35%)
Sep 27, 2011 2.920 2.930 2.830 2.860 1,041,065 -0.08(-2.72%)
Sep 26, 2011 2.860 2.940 2.860 2.940 648,451 +0.11(+3.89%)
Sep 23, 2011 2.860 2.860 2.770 2.830 984,920 +0.03(+1.07%)
Sep 22, 2011 2.820 2.850 2.770 2.800 1,227,385 -0.05(-1.75%)
Sep 21, 2011 2.910 2.953 2.850 2.850 326,800 -0.11(-3.72%)
Sep 20, 2011 2.970 2.980 2.930 2.960 575,652 -0.02(-0.67%)
Sep 19, 2011 2.900 2.980 2.900 2.980 610,556 -0.02(-0.67%)
Sep 16, 2011 2.970 3.020 2.970 3.000 391,340 +0.01(+0.33%)
Sep 15, 2011 2.930 2.990 2.930 2.990 410,866 +0.06(+2.05%)
Sep 14, 2011 2.890 2.950 2.860 2.930 326,804 +0.04(+1.38%)
Sep 13, 2011 2.870 2.920 2.870 2.890 329,970 +0.03(+1.05%)
Sep 12, 2011 2.820 2.860 2.790 2.860 652,842 +0.07(+2.51%)
Sep 09, 2011 2.830 2.850 2.790 2.790 572,033 -0.05(-1.76%)
Sep 08, 2011 2.870 2.870 2.840 2.840 285,620 -0.04(-1.39%)
Sep 07, 2011 2.860 2.880 2.840 2.880 715,059 +0.04(+1.41%)
Sep 06, 2011 2.800 2.840 2.770 2.840 594,890 -0.05(-1.73%)
Sep 02, 2011 2.880 2.900 2.850 2.890 366,580 -0.06(-2.03%)
Sep 01, 2011 3.030 3.030 2.921 2.950 2,365,709 -0.08(-2.64%)
Aug 31, 2011 3.020 3.050 3.010 3.030 505,617 +0.08(+2.71%)
Aug 30, 2011 2.970 2.970 2.920 2.950 720,111 +0.00(+0.00%)
Aug 29, 2011 2.990 2.990 2.940 2.950 1,356,382 +0.00(+0.00%)
Aug 26, 2011 2.890 2.970 2.890 2.950 624,235 +0.11(+3.87%)
Aug 25, 2011 2.920 2.940 2.840 2.840 635,538 -0.04(-1.39%)
Aug 24, 2011 2.910 2.940 2.880 2.880 695,648 -0.05(-1.71%)
Aug 23, 2011 2.880 2.940 2.880 2.930 664,647 +0.08(+2.81%)
Aug 22, 2011 2.940 2.960 2.850 2.850 716,978 -0.09(-3.06%)
Aug 19, 2011 2.950 3.010 2.910 2.940 594,961 +0.02(+0.68%)
Aug 18, 2011 2.910 2.950 2.890 2.920 708,983 -0.09(-2.99%)
Aug 17, 2011 2.990 3.040 2.985 3.010 262,915 +0.04(+1.35%)
Aug 16, 2011 2.980 3.000 2.960 2.970 286,365 -0.07(-2.30%)
Aug 15, 2011 3.000 3.050 3.000 3.040 749,765 +0.06(+2.01%)
Aug 12, 2011 2.980 3.010 2.960 2.980 576,025 +0.00(+0.00%)
Aug 11, 2011 2.890 2.999 2.890 2.980 3,419,790 +0.09(+3.11%)
Aug 10, 2011 2.960 2.980 2.880 2.890 1,901,108 -0.14(-4.62%)
Aug 09, 2011 2.990 3.060 2.910 3.030 2,394,881 +0.12(+4.12%)
Aug 08, 2011 2.990 3.050 2.880 2.910 1,488,147 -0.13(-4.28%)
Aug 05, 2011 3.080 3.110 3.000 3.040 1,344,434 -0.03(-0.98%)
Aug 04, 2011 3.190 3.200 3.070 3.070 537,062 -0.23(-6.97%)
Aug 03, 2011 3.270 3.320 3.250 3.300 412,073 +0.01(+0.30%)
Aug 02, 2011 3.350 3.350 3.270 3.290 490,046 -0.05(-1.50%)
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.