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 (%)
Apr 30, 2012 2.146 2.146 2.119 2.132 387,266 -0.01(-0.63%)
Apr 27, 2012 2.125 2.146 2.125 2.146 200,087 +0.00(+0.00%)
Apr 26, 2012 2.125 2.146 2.112 2.146 343,203 +0.01(+0.32%)
Apr 25, 2012 2.125 2.139 2.112 2.139 443,544 +0.02(+0.96%)
Apr 24, 2012 2.091 2.132 2.091 2.119 515,104 +0.02(+0.97%)
Apr 23, 2012 2.105 2.112 2.085 2.098 369,842 -0.04(-1.90%)
Apr 20, 2012 2.139 2.146 2.125 2.139 306,920 +0.00(+0.00%)
Apr 19, 2012 2.146 2.146 2.125 2.139 472,263 +0.00(+0.00%)
Apr 18, 2012 2.125 2.152 2.125 2.139 2,032,632 +0.01(+0.64%)
Apr 17, 2012 2.125 2.139 2.105 2.125 900,976 +0.00(+0.00%)
Apr 16, 2012 2.112 2.125 2.098 2.125 483,475 -0.01(-0.32%)
Apr 13, 2012 2.152 2.166 2.125 2.132 801,308 +0.02(+0.96%)
Apr 12, 2012 2.112 2.119 2.078 2.112 440,369 +0.01(+0.32%)
Apr 11, 2012 2.091 2.105 2.071 2.105 707,891 +0.05(+2.65%)
Apr 10, 2012 2.057 2.064 2.030 2.051 736,706 +0.01(+0.33%)
Apr 09, 2012 2.051 2.057 2.044 2.044 297,667 -0.06(-2.90%)
Apr 05, 2012 2.098 2.105 2.085 2.105 293,870 -0.01(-0.32%)
Apr 04, 2012 2.105 2.112 2.085 2.112 775,401 -0.04(-1.89%)
Apr 03, 2012 2.200 2.200 2.139 2.152 987,120 -0.09(-3.94%)
Apr 02, 2012 2.193 2.241 2.193 2.241 891,362 +0.05(+2.17%)
Mar 30, 2012 2.193 2.207 2.180 2.193 527,432 -0.03(-1.52%)
Mar 29, 2012 2.241 2.241 2.207 2.227 484,603 -0.01(-0.61%)
Mar 28, 2012 2.268 2.295 2.234 2.241 1,000,980 -0.03(-1.49%)
Mar 27, 2012 2.295 2.309 2.261 2.275 950,808 -0.01(-0.30%)
Mar 26, 2012 2.288 2.295 2.275 2.282 734,899 -0.02(-0.88%)
Mar 23, 2012 2.302 2.309 2.288 2.302 749,794 +0.01(+0.30%)
Mar 22, 2012 2.295 2.309 2.288 2.295 806,830 +0.02(+0.90%)
Mar 21, 2012 2.295 2.295 2.268 2.275 811,991 -0.01(-0.30%)
Mar 20, 2012 2.288 2.289 2.275 2.282 554,203 -0.01(-0.59%)
Mar 19, 2012 2.295 2.309 2.288 2.295 691,269 +0.03(+1.20%)
Mar 16, 2012 2.254 2.275 2.254 2.268 595,668 +0.03(+1.21%)
Mar 15, 2012 2.248 2.261 2.234 2.241 7,133,096 -0.02(-0.90%)
Mar 14, 2012 2.261 2.268 2.241 2.261 499,785 -0.01(-0.30%)
Mar 13, 2012 2.227 2.282 2.227 2.268 611,326 +0.03(+1.52%)
Mar 12, 2012 2.234 2.241 2.220 2.234 291,934 -0.03(-1.20%)
Mar 09, 2012 2.261 2.282 2.247 2.261 1,664,421 +0.01(+0.60%)
Mar 08, 2012 2.220 2.254 2.220 2.248 691,730 +0.05(+2.48%)
Mar 07, 2012 2.193 2.207 2.186 2.193 732,821 +0.01(+0.62%)
Mar 06, 2012 2.207 2.207 2.173 2.180 640,982 -0.07(-3.02%)
Mar 05, 2012 2.234 2.248 2.234 2.248 492,086 +0.01(+0.30%)
Mar 02, 2012 2.227 2.254 2.227 2.241 2,938,850 +0.01(+0.30%)
Mar 01, 2012 2.234 2.261 2.227 2.234 1,054,168 -0.01(-0.30%)
Feb 29, 2012 2.282 2.282 2.234 2.241 914,755 -0.03(-1.49%)
Feb 28, 2012 2.275 2.288 2.261 2.275 598,134 +0.00(+0.00%)
Feb 27, 2012 2.254 2.282 2.227 2.275 1,028,762 +0.03(+1.21%)
Feb 24, 2012 2.241 2.261 2.241 2.248 529,693 +0.02(+0.91%)
Feb 23, 2012 2.200 2.227 2.200 2.227 573,852 +0.04(+1.86%)
Feb 22, 2012 2.173 2.200 2.173 2.186 627,511 +0.01(+0.63%)
Feb 21, 2012 2.173 2.180 2.159 2.173 719,667 -0.02(-0.93%)
Feb 17, 2012 2.207 2.214 2.186 2.193 5,548,740 -0.02(-0.92%)
Feb 16, 2012 2.200 2.220 2.193 2.214 665,900 +0.00(+0.00%)
Feb 15, 2012 2.227 2.241 2.207 2.214 412,728 +0.01(+0.62%)
Feb 14, 2012 2.180 2.200 2.166 2.200 727,749 +0.02(+0.94%)
Feb 13, 2012 2.173 2.186 2.173 2.180 384,696 +0.05(+2.23%)
Feb 10, 2012 2.146 2.146 2.125 2.132 418,402 -0.04(-1.87%)
Feb 09, 2012 2.180 2.200 2.173 2.173 418,517 +0.01(+0.31%)
Feb 08, 2012 2.152 2.173 2.139 2.166 729,091 +0.04(+1.92%)
Feb 07, 2012 2.125 2.132 2.112 2.125 745,782 +0.01(+0.64%)
Feb 06, 2012 2.119 2.119 2.098 2.112 816,160 +0.00(+0.00%)
Feb 03, 2012 2.091 2.119 2.091 2.112 1,646,700 +0.00(+0.00%)
Feb 02, 2012 2.112 2.125 2.105 2.112 1,724,513 +0.03(+1.63%)
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.