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

Mizuho Financial Group ADR (NY: MFG )

4.170 +0.120 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 24, 2011 3.080 3.080 3.050 3.060 521,963 -0.01(-0.33%)
May 23, 2011 3.030 3.080 3.020 3.070 1,572,253 -0.04(-1.29%)
May 20, 2011 3.150 3.160 3.110 3.110 1,011,748 -0.08(-2.51%)
May 19, 2011 3.180 3.190 3.140 3.190 901,062 -0.06(-1.85%)
May 18, 2011 3.220 3.270 3.210 3.250 748,826 +0.10(+3.17%)
May 17, 2011 3.150 3.150 3.110 3.150 922,501 -0.04(-1.25%)
May 16, 2011 3.210 3.220 3.170 3.190 1,094,870 -0.09(-2.74%)
May 13, 2011 3.320 3.330 3.250 3.280 2,496,125 -0.10(-2.96%)
May 12, 2011 3.300 3.410 3.300 3.380 9,297,873 +0.10(+3.05%)
May 11, 2011 3.330 3.340 3.270 3.280 680,020 -0.10(-2.96%)
May 10, 2011 3.330 3.380 3.330 3.380 512,445 +0.04(+1.20%)
May 09, 2011 3.300 3.340 3.290 3.340 534,917 +0.11(+3.41%)
May 06, 2011 3.280 3.290 3.230 3.230 713,076 -0.04(-1.22%)
May 05, 2011 3.300 3.310 3.250 3.270 1,368,348 -0.04(-1.21%)
May 04, 2011 3.300 3.330 3.280 3.310 962,383 +0.01(+0.30%)
May 03, 2011 3.300 3.390 3.270 3.300 2,714,368 +0.00(+0.00%)
May 02, 2011 3.290 3.300 3.290 3.300 788,777 +0.11(+3.45%)
Apr 29, 2011 3.150 3.210 3.110 3.190 804,567 +0.03(+0.95%)
Apr 28, 2011 3.140 3.210 3.140 3.160 2,253,263 +0.04(+1.28%)
Apr 27, 2011 3.100 3.140 3.080 3.120 1,202,480 -0.01(-0.32%)
Apr 26, 2011 3.090 3.140 3.080 3.130 1,220,351 +0.03(+0.97%)
Apr 25, 2011 3.100 3.110 3.080 3.100 4,218,663 -0.05(-1.59%)
Apr 21, 2011 3.130 3.160 3.110 3.150 995,668 +0.01(+0.32%)
Apr 20, 2011 3.120 3.140 3.090 3.140 503,156 +0.07(+2.28%)
Apr 19, 2011 3.080 3.080 3.050 3.070 409,773 -0.03(-0.97%)
Apr 18, 2011 3.070 3.100 3.050 3.100 679,824 -0.04(-1.27%)
Apr 15, 2011 3.140 3.170 3.120 3.140 741,312 -0.07(-2.18%)
Apr 14, 2011 3.180 3.210 3.170 3.210 691,214 +0.04(+1.26%)
Apr 13, 2011 3.150 3.180 3.150 3.170 685,154 +0.08(+2.59%)
Apr 12, 2011 3.090 3.120 3.090 3.090 643,942 -0.02(-0.64%)
Apr 11, 2011 3.130 3.150 3.080 3.110 1,281,345 -0.06(-1.89%)
Apr 08, 2011 3.190 3.200 3.160 3.170 709,516 +0.08(+2.59%)
Apr 07, 2011 3.100 3.130 3.070 3.090 1,159,548 +0.02(+0.65%)
Apr 06, 2011 3.070 3.100 3.050 3.070 1,576,010 -0.04(-1.29%)
Apr 05, 2011 3.130 3.160 3.110 3.110 693,635 -0.05(-1.58%)
Apr 04, 2011 3.210 3.230 3.160 3.160 1,268,138 -0.17(-5.11%)
Apr 01, 2011 3.310 3.360 3.300 3.330 831,949 +0.01(+0.30%)
Mar 31, 2011 3.360 3.390 3.310 3.320 699,536 -0.05(-1.48%)
Mar 30, 2011 3.370 3.400 3.330 3.370 2,786,210 -0.04(-1.17%)
Mar 29, 2011 3.470 3.470 3.410 3.410 1,363,071 -0.14(-3.94%)
Mar 28, 2011 3.590 3.610 3.530 3.550 1,851,357 -0.14(-3.79%)
Mar 25, 2011 3.680 3.710 3.670 3.690 486,268 -0.08(-2.12%)
Mar 24, 2011 3.720 3.770 3.700 3.770 1,950,415 +0.04(+1.07%)
Mar 23, 2011 3.720 3.750 3.691 3.730 547,620 +0.00(+0.00%)
Mar 22, 2011 3.740 3.770 3.680 3.730 1,030,316 +0.11(+3.04%)
Mar 21, 2011 3.617 3.630 3.600 3.620 1,106,843 +0.05(+1.40%)
Mar 18, 2011 3.540 3.580 3.480 3.570 935,683 +0.10(+2.88%)
Mar 17, 2011 3.420 3.500 3.410 3.470 808,253 +0.10(+2.97%)
Mar 16, 2011 3.440 3.450 3.340 3.370 2,837,241 -0.16(-4.53%)
Mar 15, 2011 3.420 3.550 3.410 3.530 3,901,599 -0.07(-1.94%)
Mar 14, 2011 3.560 3.620 3.490 3.600 2,299,086 -0.28(-7.22%)
Mar 11, 2011 3.870 3.930 3.870 3.880 1,040,408 -0.09(-2.27%)
Mar 10, 2011 3.980 3.980 3.940 3.970 448,715 -0.07(-1.73%)
Mar 09, 2011 4.040 4.070 4.000 4.040 731,769 -0.03(-0.74%)
Mar 08, 2011 4.070 4.080 4.030 4.070 291,910 +0.01(+0.25%)
Mar 07, 2011 4.140 4.140 4.060 4.060 1,096,475 -0.04(-0.98%)
Mar 04, 2011 4.135 4.135 4.070 4.100 808,891 -0.09(-2.15%)
Mar 03, 2011 4.180 4.190 4.150 4.190 716,751 +0.02(+0.48%)
Mar 02, 2011 4.180 4.180 4.130 4.170 695,477 -0.03(-0.71%)
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.