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 (%)
Nov 30, 2009 2.427 2.440 2.380 2.440 1,336,865 +0.16(+6.96%)
Nov 27, 2009 2.215 2.347 2.202 2.281 582,631 -0.01(-0.58%)
Nov 25, 2009 2.327 2.327 2.294 2.294 339,566 +0.00(+0.00%)
Nov 24, 2009 2.341 2.341 2.261 2.294 347,549 -0.06(-2.53%)
Nov 23, 2009 2.440 2.440 2.347 2.354 612,948 +0.01(+0.57%)
Nov 20, 2009 2.321 2.341 2.308 2.341 706,276 +0.09(+4.12%)
Nov 19, 2009 2.327 2.341 2.248 2.248 1,197,831 -0.23(-9.33%)
Nov 18, 2009 2.480 2.480 2.446 2.480 512,125 -0.01(-0.53%)
Nov 17, 2009 2.519 2.552 2.486 2.493 1,149,895 -0.09(-3.58%)
Nov 16, 2009 2.572 2.585 2.539 2.585 695,065 -0.04(-1.51%)
Nov 13, 2009 2.711 2.744 2.519 2.625 2,092,103 +0.09(+3.39%)
Nov 12, 2009 2.565 2.585 2.539 2.539 233,427 -0.09(-3.27%)
Nov 11, 2009 2.612 2.645 2.612 2.625 225,219 +0.01(+0.25%)
Nov 10, 2009 2.632 2.632 2.592 2.618 184,592 +0.01(+0.25%)
Nov 09, 2009 2.585 2.645 2.585 2.612 274,363 -0.02(-0.75%)
Nov 06, 2009 2.618 2.638 2.599 2.632 360,198 -0.06(-2.21%)
Nov 05, 2009 2.651 2.711 2.638 2.691 300,787 +0.06(+2.26%)
Nov 04, 2009 2.618 2.651 2.599 2.632 208,080 -0.01(-0.50%)
Nov 03, 2009 2.651 2.671 2.612 2.645 305,277 -0.03(-1.23%)
Nov 02, 2009 2.658 2.711 2.632 2.678 706,976 +0.07(+2.53%)
Oct 30, 2009 2.572 2.658 2.572 2.612 590,398 -0.02(-0.75%)
Oct 29, 2009 2.546 2.651 2.546 2.632 782,624 +0.19(+7.86%)
Oct 28, 2009 2.539 2.539 2.440 2.440 728,571 -0.06(-2.38%)
Oct 27, 2009 2.499 2.572 2.493 2.499 5,489,228 +0.03(+1.34%)
Oct 26, 2009 2.506 2.532 2.446 2.466 4,473,061 -0.03(-1.32%)
Oct 23, 2009 2.507 2.513 2.473 2.499 1,746,507 -0.09(-3.57%)
Oct 22, 2009 2.552 2.605 2.526 2.592 1,129,437 -0.01(-0.51%)
Oct 21, 2009 2.592 2.645 2.579 2.605 482,131 -0.01(-0.25%)
Oct 20, 2009 2.611 2.618 2.599 2.612 459,317 +0.01(+0.51%)
Oct 19, 2009 2.625 2.638 2.552 2.599 655,091 +0.09(+3.42%)
Oct 16, 2009 2.539 2.539 2.473 2.513 765,210 -0.05(-1.81%)
Oct 15, 2009 2.605 2.605 2.559 2.559 558,470 -0.11(-4.21%)
Oct 14, 2009 2.645 2.684 2.638 2.671 587,542 -0.03(-0.98%)
Oct 13, 2009 2.757 2.764 2.684 2.698 499,339 -0.07(-2.39%)
Oct 12, 2009 2.790 2.817 2.757 2.764 303,454 +0.00(+0.00%)
Oct 09, 2009 2.731 2.770 2.724 2.764 246,827 +0.01(+0.24%)
Oct 08, 2009 2.718 2.784 2.718 2.757 169,790 -0.02(-0.71%)
Oct 07, 2009 2.817 2.817 2.737 2.777 440,908 +0.01(+0.24%)
Oct 06, 2009 2.744 2.804 2.744 2.770 490,976 +0.08(+2.95%)
Oct 05, 2009 2.704 2.718 2.645 2.691 613,054 +0.11(+4.09%)
Oct 02, 2009 2.572 2.618 2.453 2.585 577,620 +0.05(+1.82%)
Oct 01, 2009 2.585 2.599 2.513 2.539 711,701 -0.07(-2.54%)
Sep 30, 2009 2.612 2.645 2.585 2.605 958,198 +0.03(+1.03%)
Sep 29, 2009 2.612 2.612 2.565 2.579 309,641 -0.01(-0.26%)
Sep 28, 2009 2.559 2.599 2.552 2.585 799,102 +0.05(+1.82%)
Sep 25, 2009 2.486 2.618 2.486 2.539 1,216,104 -0.03(-1.03%)
Sep 24, 2009 2.751 2.751 2.559 2.565 1,653,457 -0.25(-8.92%)
Sep 23, 2009 2.903 2.903 2.797 2.817 338,482 -0.01(-0.23%)
Sep 22, 2009 2.817 2.843 2.817 2.823 202,267 +0.04(+1.43%)
Sep 21, 2009 2.876 2.876 2.757 2.784 219,661 -0.05(-1.64%)
Sep 18, 2009 2.810 2.830 2.790 2.830 265,907 +0.09(+3.13%)
Sep 17, 2009 2.804 2.804 2.731 2.744 1,248,746 -0.13(-4.38%)
Sep 16, 2009 2.883 2.909 2.823 2.870 1,092,663 -0.01(-0.23%)
Sep 15, 2009 2.896 2.942 2.856 2.876 359,764 -0.08(-2.68%)
Sep 14, 2009 2.956 2.975 2.903 2.956 222,243 -0.02(-0.67%)
Sep 11, 2009 2.956 2.982 2.949 2.975 188,615 +0.02(+0.67%)
Sep 10, 2009 2.936 2.962 2.889 2.956 336,703 +0.03(+1.13%)
Sep 09, 2009 2.969 2.969 2.863 2.923 358,908 +0.02(+0.68%)
Sep 08, 2009 2.956 2.956 2.896 2.903 502,532 -0.12(-3.94%)
Sep 04, 2009 3.015 3.028 2.949 3.022 430,843 -0.04(-1.30%)
Sep 03, 2009 3.075 3.108 3.028 3.061 408,145 -0.05(-1.49%)
Sep 02, 2009 3.081 3.114 3.075 3.108 282,040 -0.03(-0.84%)
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.