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 (%)
Dec 31, 2007 6.215 6.315 6.123 6.315 595,879 +0.19(+3.13%)
Dec 28, 2007 6.321 6.321 6.110 6.123 478,669 -0.13(-2.01%)
Dec 27, 2007 6.262 6.354 6.248 6.248 585,746 -0.19(-2.98%)
Dec 26, 2007 6.394 6.493 6.361 6.440 414,998 +0.11(+1.78%)
Dec 24, 2007 6.149 6.334 6.149 6.328 328,611 +0.13(+2.13%)
Dec 21, 2007 6.308 6.334 6.196 6.196 602,231 -0.09(-1.47%)
Dec 20, 2007 6.090 6.361 6.090 6.288 576,014 +0.11(+1.82%)
Dec 19, 2007 6.156 6.288 6.103 6.176 658,265 -0.05(-0.74%)
Dec 18, 2007 6.110 6.341 6.110 6.222 860,093 +0.12(+1.95%)
Dec 17, 2007 6.361 6.361 6.090 6.103 918,774 -0.34(-5.24%)
Dec 14, 2007 6.533 6.572 6.434 6.440 844,818 -0.44(-6.35%)
Dec 13, 2007 6.824 6.949 6.824 6.877 679,363 -0.43(-5.88%)
Dec 12, 2007 7.339 7.511 7.167 7.306 614,361 +0.05(+0.73%)
Dec 11, 2007 7.458 7.525 7.194 7.253 719,139 -0.30(-4.02%)
Dec 10, 2007 7.485 7.624 7.406 7.558 624,388 +0.01(+0.18%)
Dec 07, 2007 7.419 7.584 7.419 7.544 418,023 -0.24(-3.06%)
Dec 06, 2007 7.465 7.888 7.465 7.782 477,762 +0.39(+5.28%)
Dec 05, 2007 7.287 7.458 7.227 7.392 878,393 +0.23(+3.23%)
Dec 04, 2007 7.234 7.234 7.101 7.161 502,899 -0.03(-0.37%)
Dec 03, 2007 7.273 7.293 7.167 7.187 358,889 +0.05(+0.65%)
Nov 30, 2007 7.108 7.366 6.982 7.141 395,639 +0.09(+1.22%)
Nov 29, 2007 7.009 7.115 6.929 7.055 693,882 +0.19(+2.79%)
Nov 28, 2007 7.035 7.035 6.652 6.863 701,595 -0.04(-0.57%)
Nov 27, 2007 6.771 6.936 6.771 6.903 554,894 +0.34(+5.14%)
Nov 26, 2007 6.639 6.711 6.553 6.566 323,952 +0.13(+2.06%)
Nov 23, 2007 6.394 6.493 6.394 6.434 175,436 +0.24(+3.84%)
Nov 21, 2007 6.281 6.288 6.129 6.196 391,102 -0.21(-3.30%)
Nov 20, 2007 6.275 6.506 6.235 6.407 428,156 +0.23(+3.75%)
Nov 19, 2007 6.202 6.275 6.129 6.176 242,435 -0.15(-2.40%)
Nov 16, 2007 6.374 6.374 6.255 6.328 348,302 -0.05(-0.83%)
Nov 15, 2007 6.480 6.506 6.288 6.381 231,092 -0.18(-2.72%)
Nov 14, 2007 6.440 6.625 6.440 6.559 311,248 +0.20(+3.12%)
Nov 13, 2007 6.222 6.374 6.202 6.361 384,599 +0.15(+2.45%)
Nov 12, 2007 6.057 6.407 6.057 6.209 443,764 +0.07(+1.19%)
Nov 09, 2007 6.321 6.321 6.043 6.136 495,911 -0.42(-6.45%)
Nov 08, 2007 6.592 6.632 6.480 6.559 138,685 -0.09(-1.29%)
Nov 07, 2007 6.883 6.883 6.639 6.645 225,904 -0.23(-3.37%)
Nov 06, 2007 6.698 6.877 6.698 6.877 173,962 +0.12(+1.76%)
Nov 05, 2007 6.956 6.956 6.658 6.758 153,242 -0.19(-2.67%)
Nov 02, 2007 7.015 7.015 6.804 6.943 257,710 -0.24(-3.40%)
Nov 01, 2007 7.293 7.320 7.148 7.187 363,577 -0.24(-3.21%)
Oct 31, 2007 7.406 7.465 7.339 7.425 223,984 +0.11(+1.45%)
Oct 30, 2007 7.353 7.386 7.220 7.320 204,474 -0.03(-0.45%)
Oct 29, 2007 7.333 7.485 7.306 7.353 203,415 +0.21(+2.96%)
Oct 26, 2007 7.002 7.141 6.996 7.141 147,760 +0.27(+3.95%)
Oct 25, 2007 6.857 6.916 6.744 6.870 257,861 -0.15(-2.07%)
Oct 24, 2007 7.101 7.101 6.810 7.015 307,770 -0.17(-2.30%)
Oct 23, 2007 7.148 7.214 7.141 7.181 142,315 -0.01(-0.18%)
Oct 22, 2007 7.088 7.194 7.022 7.194 150,482 +0.32(+4.62%)
Oct 19, 2007 7.068 7.075 6.863 6.877 164,698 -0.32(-4.41%)
Oct 18, 2007 7.128 7.201 7.128 7.194 256,500 +0.27(+3.92%)
Oct 17, 2007 6.949 6.996 6.877 6.923 201,600 -0.12(-1.69%)
Oct 16, 2007 7.194 7.227 7.035 7.042 126,889 -0.40(-5.33%)
Oct 15, 2007 7.406 7.505 7.366 7.439 165,001 -0.23(-3.02%)
Oct 12, 2007 7.677 7.710 7.584 7.670 138,988 -0.18(-2.27%)
Oct 11, 2007 7.908 7.954 7.789 7.849 77,887 -0.05(-0.67%)
Oct 10, 2007 7.987 7.987 7.884 7.901 88,323 -0.20(-2.53%)
Oct 09, 2007 8.034 8.106 8.034 8.106 93,314 +0.01(+0.16%)
Oct 08, 2007 8.173 8.173 8.020 8.093 80,761 -0.05(-0.65%)
Oct 05, 2007 8.027 8.159 8.014 8.146 65,486 +0.13(+1.57%)
Oct 04, 2007 7.987 8.093 7.948 8.020 169,387 +0.28(+3.59%)
Oct 03, 2007 7.756 7.882 7.710 7.743 365,997 +0.15(+1.91%)
Oct 02, 2007 7.518 7.597 7.505 7.597 156,985 +0.15(+1.95%)
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.