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 (%)
Jun 30, 2011 2.234 2.234 2.207 2.207 1,350,545 +0.00(+0.00%)
Jun 29, 2011 2.180 2.207 2.174 2.207 945,145 +0.07(+3.47%)
Jun 28, 2011 2.174 2.174 2.133 2.133 584,281 -0.01(-0.31%)
Jun 27, 2011 2.133 2.153 2.133 2.140 584,774 +0.00(+0.00%)
Jun 24, 2011 2.133 2.153 2.126 2.140 1,184,402 +0.03(+1.27%)
Jun 23, 2011 2.059 2.113 2.059 2.113 1,098,706 +0.03(+1.62%)
Jun 22, 2011 2.059 2.093 2.059 2.079 635,321 +0.04(+1.98%)
Jun 21, 2011 2.025 2.052 2.012 2.039 673,475 +0.02(+1.00%)
Jun 20, 2011 2.019 2.039 2.012 2.019 560,348 -0.02(-0.99%)
Jun 17, 2011 2.032 2.066 2.012 2.039 508,576 +0.01(+0.33%)
Jun 16, 2011 2.012 2.052 2.012 2.032 938,460 +0.01(+0.67%)
Jun 15, 2011 2.032 2.032 2.005 2.019 880,022 -0.05(-2.60%)
Jun 14, 2011 2.059 2.086 2.059 2.073 713,717 +0.02(+0.98%)
Jun 13, 2011 2.032 2.052 2.032 2.052 482,072 +0.04(+2.01%)
Jun 10, 2011 2.046 2.046 2.005 2.012 379,421 -0.04(-1.97%)
Jun 09, 2011 2.032 2.052 2.025 2.052 615,809 +0.01(+0.66%)
Jun 08, 2011 2.046 2.052 2.032 2.039 591,825 +0.01(+0.33%)
Jun 07, 2011 2.039 2.046 2.019 2.032 819,618 +0.02(+1.00%)
Jun 06, 2011 2.046 2.046 2.012 2.012 1,309,319 -0.02(-0.99%)
Jun 03, 2011 2.046 2.052 2.032 2.032 694,883 -0.03(-1.31%)
May 24, 2011 2.073 2.073 2.052 2.059 775,673 -0.01(-0.33%)
May 23, 2011 2.039 2.073 2.032 2.066 2,336,478 -0.03(-1.29%)
May 20, 2011 2.120 2.126 2.093 2.093 1,503,528 -0.05(-2.51%)
May 19, 2011 2.140 2.147 2.113 2.147 1,339,041 -0.04(-1.85%)
May 18, 2011 2.167 2.200 2.160 2.187 1,112,808 +0.07(+3.18%)
May 17, 2011 2.120 2.120 2.093 2.120 1,370,901 -0.03(-1.25%)
May 16, 2011 2.160 2.167 2.133 2.147 1,627,053 -0.06(-2.74%)
May 13, 2011 2.234 2.241 2.187 2.207 3,709,416 -0.07(-2.96%)
May 12, 2011 2.221 2.295 2.221 2.274 13,817,291 +0.07(+3.05%)
May 11, 2011 2.241 2.248 2.200 2.207 1,010,557 -0.07(-2.96%)
May 10, 2011 2.241 2.274 2.241 2.274 761,529 +0.03(+1.20%)
May 09, 2011 2.221 2.248 2.214 2.248 794,924 +0.07(+3.41%)
May 06, 2011 2.207 2.214 2.174 2.174 1,059,681 -0.03(-1.22%)
May 05, 2011 2.221 2.227 2.187 2.200 2,033,461 -0.03(-1.21%)
May 04, 2011 2.221 2.241 2.207 2.227 1,430,168 +0.01(+0.30%)
May 03, 2011 2.221 2.281 2.200 2.221 4,033,741 +0.00(+0.00%)
May 02, 2011 2.214 2.221 2.214 2.221 1,172,177 +0.07(+3.45%)
Apr 29, 2011 2.120 2.160 2.093 2.147 1,195,643 +0.02(+0.95%)
Apr 28, 2011 2.113 2.160 2.113 2.126 3,348,506 +0.03(+1.28%)
Apr 27, 2011 2.086 2.113 2.073 2.099 1,786,969 -0.01(-0.32%)
Apr 26, 2011 2.079 2.113 2.073 2.106 1,813,527 +0.02(+0.97%)
Apr 25, 2011 2.086 2.093 2.073 2.086 6,269,229 -0.03(-1.59%)
Apr 21, 2011 2.106 2.126 2.093 2.120 1,479,632 +0.01(+0.32%)
Apr 20, 2011 2.099 2.113 2.079 2.113 747,725 +0.05(+2.28%)
Apr 19, 2011 2.073 2.073 2.052 2.066 608,951 -0.02(-0.97%)
Apr 18, 2011 2.066 2.086 2.052 2.086 1,010,266 -0.03(-1.27%)
Apr 15, 2011 2.113 2.133 2.099 2.113 1,101,641 -0.05(-2.18%)
Apr 14, 2011 2.140 2.160 2.133 2.160 1,027,192 +0.03(+1.26%)
Apr 13, 2011 2.120 2.140 2.120 2.133 1,018,186 +0.05(+2.59%)
Apr 12, 2011 2.079 2.099 2.079 2.079 956,942 -0.01(-0.64%)
Apr 11, 2011 2.106 2.120 2.073 2.093 1,904,168 -0.04(-1.89%)
Apr 08, 2011 2.147 2.153 2.126 2.133 1,054,390 +0.05(+2.59%)
Apr 07, 2011 2.086 2.106 2.066 2.079 1,723,169 +0.01(+0.65%)
Apr 06, 2011 2.066 2.086 2.052 2.066 2,342,061 -0.03(-1.29%)
Apr 05, 2011 2.106 2.126 2.093 2.093 1,030,790 -0.03(-1.58%)
Apr 04, 2011 2.160 2.174 2.126 2.126 1,884,542 -0.11(-5.11%)
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.