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

Mizuho Financial Group ADR (NY: MFG )

4.000 -0.010 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 28, 2011 2.793 2.806 2.772 2.806 825,966 +0.06(+2.21%)
Feb 25, 2011 2.698 2.745 2.698 2.745 667,034 +0.07(+2.77%)
Feb 24, 2011 2.671 2.685 2.631 2.671 1,974,909 +0.00(+0.00%)
Feb 23, 2011 2.685 2.692 2.645 2.671 800,040 -0.02(-0.75%)
Feb 22, 2011 2.705 2.719 2.671 2.692 979,223 -0.13(-4.53%)
Feb 18, 2011 2.820 2.826 2.799 2.820 770,432 -0.05(-1.64%)
Feb 17, 2011 2.840 2.873 2.840 2.867 827,852 +0.04(+1.43%)
Feb 16, 2011 2.813 2.853 2.806 2.826 2,013,793 +0.05(+1.94%)
Feb 15, 2011 2.752 2.779 2.752 2.772 466,862 -0.01(-0.48%)
Feb 14, 2011 2.752 2.786 2.752 2.786 794,470 +0.05(+1.97%)
Feb 11, 2011 2.725 2.759 2.719 2.732 905,128 +0.00(+0.00%)
Feb 10, 2011 2.698 2.738 2.698 2.732 479,373 -0.01(-0.25%)
Feb 09, 2011 2.739 2.745 2.712 2.739 1,322,608 -0.07(-2.63%)
Feb 08, 2011 2.779 2.820 2.772 2.813 2,727,290 +0.07(+2.70%)
Feb 07, 2011 2.732 2.739 2.712 2.739 686,625 +0.03(+1.24%)
Feb 04, 2011 2.705 2.705 2.665 2.705 714,581 -0.01(-0.25%)
Feb 03, 2011 2.692 2.725 2.678 2.712 711,268 -0.03(-0.98%)
Feb 02, 2011 2.712 2.745 2.678 2.739 1,026,529 +0.09(+3.56%)
Feb 01, 2011 2.591 2.658 2.591 2.645 1,435,518 +0.03(+1.29%)
Jan 31, 2011 2.611 2.638 2.591 2.611 1,487,651 -0.01(-0.51%)
Jan 28, 2011 2.631 2.678 2.604 2.624 754,298 -0.07(-2.50%)
Jan 27, 2011 2.692 2.712 2.678 2.692 1,348,951 -0.02(-0.74%)
Jan 26, 2011 2.725 2.738 2.698 2.712 571,634 -0.03(-1.23%)
Jan 25, 2011 2.712 2.745 2.705 2.745 677,735 +0.03(+1.24%)
Jan 24, 2011 2.685 2.712 2.658 2.712 735,766 -0.01(-0.25%)
Jan 21, 2011 2.719 2.739 2.698 2.719 1,110,210 -0.06(-2.18%)
Jan 20, 2011 2.759 2.779 2.745 2.779 969,338 -0.02(-0.72%)
Jan 19, 2011 2.813 2.830 2.786 2.799 1,574,032 +0.00(+0.00%)
Jan 18, 2011 2.779 2.799 2.759 2.799 1,635,405 +0.01(+0.48%)
Jan 14, 2011 2.759 2.786 2.759 2.786 667,679 -0.01(-0.24%)
Jan 13, 2011 2.793 2.833 2.786 2.793 1,768,824 +0.03(+0.97%)
Jan 12, 2011 2.728 2.779 2.725 2.766 1,675,897 +0.11(+4.05%)
Jan 11, 2011 2.638 2.665 2.638 2.658 1,367,667 +0.02(+0.77%)
Jan 10, 2011 2.645 2.645 2.604 2.638 695,259 +0.03(+1.03%)
Jan 07, 2011 2.631 2.658 2.591 2.611 1,659,127 +0.03(+1.31%)
Jan 06, 2011 2.577 2.591 2.560 2.577 861,781 +0.03(+1.32%)
Jan 05, 2011 2.537 2.557 2.530 2.544 822,345 -0.05(-1.82%)
Jan 04, 2011 2.564 2.604 2.564 2.591 3,681,603 -0.01(-0.26%)
Jan 03, 2011 2.550 2.604 2.537 2.597 2,299,166 +0.07(+2.93%)
Dec 31, 2010 2.530 2.530 2.510 2.523 571,266 +0.01(+0.27%)
Dec 30, 2010 2.544 2.550 2.510 2.517 1,609,058 -0.07(-2.86%)
Dec 29, 2010 2.564 2.604 2.564 2.591 1,110,225 +0.05(+1.85%)
Dec 28, 2010 2.557 2.557 2.523 2.544 931,413 +0.05(+2.16%)
Dec 27, 2010 2.463 2.497 2.463 2.490 560,358 +0.03(+1.09%)
Dec 23, 2010 2.456 2.476 2.443 2.463 577,748 +0.01(+0.27%)
Dec 22, 2010 2.463 2.470 2.443 2.456 744,531 +0.02(+0.83%)
Dec 21, 2010 2.443 2.443 2.416 2.436 486,167 +0.01(+0.56%)
Dec 20, 2010 2.429 2.436 2.402 2.422 744,004 -0.03(-1.10%)
Dec 17, 2010 2.436 2.470 2.436 2.449 1,349,877 +0.04(+1.68%)
Dec 16, 2010 2.382 2.422 2.369 2.409 1,462,926 +0.07(+3.17%)
Dec 15, 2010 2.328 2.348 2.315 2.335 1,005,955 +0.02(+0.87%)
Dec 14, 2010 2.315 2.342 2.308 2.315 1,956,356 +0.01(+0.29%)
Dec 13, 2010 2.301 2.315 2.288 2.308 881,716 +0.06(+2.69%)
Dec 10, 2010 2.234 2.254 2.234 2.248 329,007 -0.01(-0.30%)
Dec 09, 2010 2.274 2.274 2.248 2.254 880,352 +0.04(+1.82%)
Dec 08, 2010 2.214 2.214 2.187 2.214 878,022 +0.00(+0.00%)
Dec 07, 2010 2.241 2.241 2.187 2.214 494,910 -0.01(-0.60%)
Dec 06, 2010 2.160 2.241 2.160 2.227 813,675 +0.01(+0.61%)
Dec 03, 2010 2.180 2.214 2.180 2.214 530,475 +0.03(+1.23%)
Dec 02, 2010 2.167 2.200 2.160 2.187 731,864 +0.03(+1.25%)
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.