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 (%)
Jul 29, 2011 2.136 2.169 2.122 2.156 577,161 -0.01(-0.61%)
Jul 28, 2011 2.142 2.195 2.116 2.169 791,945 +0.00(+0.00%)
Jul 27, 2011 2.202 2.208 2.169 2.169 508,730 -0.03(-1.50%)
Jul 26, 2011 2.222 2.235 2.202 2.202 659,750 -0.02(-0.89%)
Jul 25, 2011 2.222 2.222 2.195 2.222 422,587 -0.02(-0.88%)
Jul 22, 2011 2.248 2.255 2.241 2.241 785,369 +0.03(+1.19%)
Jul 21, 2011 2.189 2.215 2.175 2.215 725,303 +0.04(+1.82%)
Jul 20, 2011 2.136 2.175 2.136 2.175 773,597 +0.06(+2.81%)
Jul 19, 2011 2.119 2.136 2.116 2.116 516,384 -0.02(-0.93%)
Jul 18, 2011 2.149 2.149 2.122 2.136 884,220 -0.02(-0.92%)
Jul 15, 2011 2.189 2.189 2.156 2.156 318,535 -0.05(-2.10%)
Jul 14, 2011 2.175 2.202 2.156 2.202 747,379 +0.01(+0.60%)
Jul 13, 2011 2.182 2.215 2.182 2.189 565,161 +0.02(+0.91%)
Jul 12, 2011 2.156 2.189 2.149 2.169 635,657 +0.00(+0.00%)
Jul 11, 2011 2.156 2.175 2.156 2.169 653,058 -0.03(-1.50%)
Jul 08, 2011 2.241 2.241 2.182 2.202 523,652 -0.03(-1.48%)
Jul 07, 2011 2.261 2.261 2.235 2.235 660,104 -0.01(-0.29%)
Jul 06, 2011 2.248 2.261 2.235 2.241 875,037 +0.01(+0.30%)
Jul 05, 2011 2.255 2.258 2.215 2.235 1,199,604 +0.02(+0.90%)
Jul 01, 2011 2.175 2.215 2.175 2.215 1,307,221 +0.05(+2.13%)
Jun 30, 2011 2.195 2.195 2.169 2.169 1,374,460 +0.00(+0.00%)
Jun 29, 2011 2.142 2.169 2.136 2.169 961,881 +0.07(+3.47%)
Jun 28, 2011 2.136 2.136 2.096 2.096 594,627 -0.01(-0.31%)
Jun 27, 2011 2.096 2.116 2.096 2.103 595,129 +0.00(+0.00%)
Jun 24, 2011 2.096 2.116 2.089 2.103 1,205,375 +0.03(+1.27%)
Jun 23, 2011 2.023 2.076 2.023 2.076 1,118,162 +0.03(+1.62%)
Jun 22, 2011 2.023 2.056 2.023 2.043 646,571 +0.04(+1.98%)
Jun 21, 2011 1.990 2.017 1.977 2.003 685,400 +0.02(+1.00%)
Jun 20, 2011 1.984 2.003 1.977 1.984 570,270 -0.02(-0.99%)
Jun 17, 2011 1.997 2.030 1.977 2.003 517,582 +0.01(+0.33%)
Jun 16, 2011 1.977 2.017 1.977 1.997 955,078 +0.01(+0.67%)
Jun 15, 2011 1.997 1.997 1.970 1.984 895,605 -0.05(-2.60%)
Jun 14, 2011 2.023 2.050 2.023 2.037 726,356 +0.02(+0.98%)
Jun 13, 2011 1.997 2.017 1.997 2.017 490,608 +0.04(+2.01%)
Jun 10, 2011 2.010 2.010 1.970 1.977 386,140 -0.04(-1.97%)
Jun 09, 2011 1.997 2.017 1.990 2.017 626,714 +0.01(+0.66%)
Jun 08, 2011 2.010 2.017 1.997 2.003 602,305 +0.01(+0.33%)
Jun 07, 2011 2.003 2.010 1.984 1.997 834,131 +0.02(+1.00%)
Jun 06, 2011 2.010 2.010 1.977 1.977 1,332,505 -0.02(-0.99%)
Jun 03, 2011 2.010 2.017 1.997 1.997 707,188 -0.03(-1.31%)
May 24, 2011 2.037 2.037 2.017 2.023 789,409 -0.01(-0.33%)
May 23, 2011 2.003 2.037 1.997 2.030 2,377,852 -0.03(-1.29%)
May 20, 2011 2.083 2.089 2.056 2.056 1,530,152 -0.05(-2.51%)
May 19, 2011 2.103 2.109 2.076 2.109 1,362,752 -0.04(-1.85%)
May 18, 2011 2.129 2.162 2.122 2.149 1,132,513 +0.07(+3.17%)
May 17, 2011 2.083 2.083 2.056 2.083 1,395,176 -0.03(-1.25%)
May 16, 2011 2.122 2.129 2.096 2.109 1,655,865 -0.06(-2.74%)
May 13, 2011 2.195 2.202 2.149 2.169 3,775,102 -0.07(-2.96%)
May 12, 2011 2.182 2.255 2.182 2.235 14,061,966 +0.07(+3.05%)
May 11, 2011 2.202 2.208 2.162 2.169 1,028,452 -0.07(-2.96%)
May 10, 2011 2.202 2.235 2.202 2.235 775,014 +0.03(+1.20%)
May 09, 2011 2.182 2.208 2.175 2.208 809,000 +0.07(+3.41%)
May 06, 2011 2.169 2.175 2.136 2.136 1,078,445 -0.03(-1.22%)
May 05, 2011 2.182 2.189 2.149 2.162 2,069,469 -0.03(-1.21%)
May 04, 2011 2.182 2.202 2.169 2.189 1,455,493 +0.01(+0.30%)
May 03, 2011 2.182 2.241 2.162 2.182 4,105,170 +0.00(+0.00%)
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.