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

Mizuho Financial Group ADR (NY: MFG )

4.050 +0.050 (+1.25%)
Official Closing Price Updated: 4:00 PM EDT, May 24, 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 31, 2009 3.021 3.190 3.001 3.163 689,316 +0.09(+2.84%)
Jul 30, 2009 3.015 3.095 2.994 3.075 362,617 +0.13(+4.58%)
Jul 29, 2009 2.941 2.968 2.900 2.941 380,506 -0.06(-2.02%)
Jul 28, 2009 2.988 3.035 2.988 3.001 172,446 -0.01(-0.22%)
Jul 27, 2009 2.961 3.035 2.947 3.008 345,737 +0.03(+1.13%)
Jul 24, 2009 2.961 2.988 2.927 2.974 722 -0.05(-1.56%)
Jul 23, 2009 2.968 3.028 2.968 3.021 991,522 +0.08(+2.75%)
Jul 22, 2009 2.894 2.954 2.873 2.941 460,637 +0.10(+3.55%)
Jul 21, 2009 2.833 2.880 2.820 2.840 757,050 +0.01(+0.24%)
Jul 20, 2009 2.772 2.846 2.766 2.833 733,155 +0.07(+2.68%)
Jul 17, 2009 2.752 2.766 2.732 2.759 234,659 -0.01(-0.49%)
Jul 16, 2009 2.793 2.793 2.719 2.772 1,425,844 -0.08(-2.83%)
Jul 15, 2009 2.826 2.867 2.705 2.853 8,504,683 -0.05(-1.62%)
Jul 14, 2009 2.867 2.920 2.853 2.900 488,174 +0.03(+0.94%)
Jul 13, 2009 2.873 2.914 2.873 2.873 255,523 -0.05(-1.84%)
Jul 10, 2009 2.968 2.974 2.907 2.927 506,198 -0.11(-3.76%)
Jul 09, 2009 2.968 3.048 2.941 3.042 489,251 +0.05(+1.80%)
Jul 08, 2009 3.021 3.028 2.968 2.988 243,886 +0.04(+1.37%)
Jul 07, 2009 3.068 3.075 2.947 2.947 630,520 -0.23(-7.20%)
Jul 06, 2009 3.156 3.196 3.149 3.176 208,758 +0.03(+0.85%)
Jul 02, 2009 3.210 3.210 3.129 3.149 155,499 -0.11(-3.50%)
Jul 01, 2009 3.196 3.264 3.183 3.264 186,460 +0.16(+5.21%)
Jun 30, 2009 3.169 3.169 3.102 3.102 418,801 -0.13(-3.96%)
Jun 29, 2009 3.270 3.270 3.196 3.230 209,736 -0.08(-2.44%)
Jun 26, 2009 3.365 3.365 3.297 3.311 726,726 -0.09(-2.77%)
Jun 25, 2009 3.385 3.425 3.365 3.405 228,226 +0.08(+2.43%)
Jun 24, 2009 3.324 3.405 3.277 3.324 366,827 -0.01(-0.40%)
Jun 23, 2009 3.331 3.385 3.324 3.338 316,864 -0.02(-0.60%)
Jun 22, 2009 3.398 3.445 3.338 3.358 386,856 -0.11(-3.11%)
Jun 19, 2009 3.526 3.526 3.466 3.466 279,152 +0.11(+3.21%)
Jun 18, 2009 3.385 3.432 3.351 3.358 251,879 -0.12(-3.48%)
Jun 17, 2009 3.445 3.513 3.425 3.479 354,420 +0.13(+4.02%)
Jun 16, 2009 3.405 3.439 3.344 3.344 282,824 -0.14(-4.05%)
Jun 15, 2009 3.566 3.566 3.459 3.486 301,217 -0.17(-4.60%)
Jun 12, 2009 3.701 3.701 3.620 3.654 190,771 -0.09(-2.51%)
Jun 11, 2009 3.640 3.836 3.607 3.748 471,307 +0.11(+3.15%)
Jun 10, 2009 3.519 3.647 3.519 3.634 470,461 +0.23(+6.72%)
Jun 09, 2009 3.492 3.492 3.398 3.405 338,557 -0.14(-3.99%)
Jun 08, 2009 3.432 3.573 3.418 3.546 1,099,984 +0.23(+6.90%)
Jun 05, 2009 3.398 3.492 3.284 3.317 264,221 -0.05(-1.40%)
Jun 04, 2009 3.264 3.365 3.264 3.365 402,882 +0.15(+4.60%)
Jun 03, 2009 3.250 3.297 3.183 3.217 495,212 -0.14(-4.21%)
Jun 02, 2009 3.297 3.418 3.297 3.358 258,892 -0.01(-0.20%)
Jun 01, 2009 3.297 3.378 3.270 3.365 413,950 +0.13(+4.17%)
May 29, 2009 3.176 3.291 3.136 3.230 330,806 +0.03(+1.05%)
May 28, 2009 3.264 3.264 3.136 3.196 430,359 -0.01(-0.42%)
May 27, 2009 3.324 3.331 3.190 3.210 246,336 -0.12(-3.64%)
May 26, 2009 3.230 3.331 3.197 3.331 361,104 +0.19(+6.00%)
May 22, 2009 3.196 3.223 3.143 3.143 216,802 +0.09(+3.09%)
May 21, 2009 3.183 3.193 3.048 3.048 688,326 -0.17(-5.23%)
May 20, 2009 3.277 3.297 3.203 3.217 451,784 +0.07(+2.14%)
May 19, 2009 3.297 3.297 3.149 3.149 578,409 -0.22(-6.40%)
May 18, 2009 3.230 3.385 3.230 3.365 367,129 +0.11(+3.31%)
May 15, 2009 3.230 3.311 3.217 3.257 355,466 -0.04(-1.22%)
May 14, 2009 3.203 3.297 3.196 3.297 279,871 +0.00(+0.00%)
May 13, 2009 3.331 3.338 3.284 3.297 355,139 -0.08(-2.39%)
May 12, 2009 3.459 3.459 3.331 3.378 433,776 -0.10(-2.90%)
May 11, 2009 3.506 3.580 3.479 3.479 339,739 +0.05(+1.37%)
May 08, 2009 3.291 3.432 3.264 3.432 455,103 +0.36(+11.60%)
May 07, 2009 3.217 3.230 3.008 3.075 2,361,181 +0.02(+0.66%)
May 06, 2009 2.961 3.068 2.961 3.055 365,163 +0.11(+3.65%)
May 05, 2009 2.988 2.988 2.927 2.947 408,788 -0.05(-1.57%)
May 04, 2009 2.920 2.994 2.920 2.994 421,803 +0.16(+5.70%)
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.