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%)
Streaming Delayed Price Updated: 3:38 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, 2012 2.294 2.343 2.287 2.343 1,020,675 +0.06(+2.73%)
Jul 30, 2012 2.274 2.287 2.260 2.280 469,551 -0.03(-1.20%)
Jul 27, 2012 2.260 2.308 2.260 2.308 582,365 +0.07(+3.09%)
Jul 26, 2012 2.204 2.239 2.198 2.239 524,459 +0.10(+4.85%)
Jul 25, 2012 2.122 2.135 2.108 2.135 613,785 +0.03(+1.31%)
Jul 24, 2012 2.108 2.115 2.080 2.108 627,572 -0.02(-0.97%)
Jul 23, 2012 2.101 2.128 2.094 2.128 747,992 -0.02(-0.96%)
Jul 20, 2012 2.163 2.163 2.142 2.149 536,390 -0.12(-5.18%)
Jul 19, 2012 2.232 2.267 2.232 2.267 477,790 +0.03(+1.55%)
Jul 18, 2012 2.218 2.246 2.218 2.232 356,075 -0.01(-0.31%)
Jul 17, 2012 2.232 2.239 2.211 2.239 309,661 +0.00(+0.00%)
Jul 16, 2012 2.239 2.239 2.218 2.239 237,422 -0.01(-0.31%)
Jul 13, 2012 2.198 2.246 2.198 2.246 400,943 +0.01(+0.62%)
Jul 12, 2012 2.225 2.232 2.211 2.232 548,337 -0.02(-0.92%)
Jul 11, 2012 2.253 2.260 2.232 2.253 414,592 +0.01(+0.62%)
Jul 10, 2012 2.239 2.246 2.225 2.239 1,019,454 -0.03(-1.52%)
Jul 09, 2012 2.274 2.280 2.260 2.274 1,552,048 -0.01(-0.60%)
Jul 06, 2012 2.301 2.308 2.274 2.287 734,215 -0.04(-1.78%)
Jul 05, 2012 2.308 2.329 2.287 2.329 752,923 -0.02(-0.88%)
Jul 03, 2012 2.315 2.356 2.315 2.350 412,744 +0.03(+1.49%)
Jul 02, 2012 2.301 2.315 2.287 2.315 493,054 +0.01(+0.60%)
Jun 29, 2012 2.308 2.315 2.294 2.301 607,958 +0.04(+1.84%)
Jun 28, 2012 2.246 2.260 2.239 2.260 567,639 +0.05(+2.19%)
Jun 27, 2012 2.170 2.211 2.170 2.211 502,557 +0.05(+2.24%)
Jun 26, 2012 2.149 2.163 2.142 2.163 635,829 -0.01(-0.63%)
Jun 25, 2012 2.191 2.198 2.170 2.177 850,022 -0.04(-1.87%)
Jun 22, 2012 2.225 2.239 2.218 2.218 755,189 +0.03(+1.26%)
Jun 21, 2012 2.232 2.232 2.184 2.191 627,890 -0.03(-1.55%)
Jun 20, 2012 2.239 2.239 2.218 2.225 498,250 +0.02(+0.94%)
Jun 19, 2012 2.191 2.225 2.191 2.204 334,127 +0.01(+0.63%)
Jun 18, 2012 2.163 2.204 2.163 2.191 1,108,135 +0.03(+1.60%)
Jun 15, 2012 2.094 2.163 2.094 2.156 755,324 +0.06(+2.97%)
Jun 14, 2012 2.052 2.094 2.052 2.094 356,382 +0.06(+3.06%)
Jun 13, 2012 2.052 2.059 2.032 2.032 413,864 -0.04(-2.00%)
Jun 12, 2012 2.046 2.073 2.039 2.073 257,323 +0.02(+1.01%)
Jun 11, 2012 2.080 2.080 2.046 2.052 426,562 +0.01(+0.68%)
Jun 08, 2012 2.032 2.059 2.025 2.039 618,724 -0.03(-1.67%)
Jun 07, 2012 2.080 2.101 2.073 2.073 558,989 +0.02(+1.01%)
Jun 06, 2012 2.018 2.073 2.018 2.052 1,208,632 +0.04(+2.06%)
Jun 05, 2012 1.997 2.011 1.983 2.011 637,248 +0.06(+2.83%)
Jun 04, 2012 1.956 1.956 1.935 1.956 533,697 +0.01(+0.35%)
Jun 01, 2012 1.963 1.963 1.942 1.949 685,155 -0.03(-1.74%)
May 31, 2012 1.983 1.990 1.969 1.983 878,495 +0.00(+0.00%)
May 30, 2012 1.990 1.990 1.969 1.983 755,692 -0.03(-1.71%)
May 29, 2012 2.018 2.025 2.004 2.018 308,028 +0.05(+2.46%)
May 25, 2012 1.969 1.990 1.935 1.969 626,690 -0.03(-1.72%)
May 24, 2012 2.004 2.012 1.983 2.004 429,356 +0.02(+1.05%)
May 23, 2012 1.963 1.983 1.942 1.983 705,335 -0.03(-1.37%)
May 22, 2012 1.990 2.018 1.983 2.011 1,013,878 +0.03(+1.39%)
May 21, 2012 1.956 1.983 1.949 1.983 574,894 +0.04(+2.14%)
May 18, 2012 1.969 1.990 1.942 1.942 1,016,358 -0.05(-2.43%)
May 17, 2012 2.011 2.025 1.983 1.990 1,131,517 +0.03(+1.41%)
May 16, 2012 1.969 1.983 1.956 1.963 975,934 -0.01(-0.70%)
May 15, 2012 1.956 1.990 1.956 1.976 1,084,335 +0.01(+0.70%)
May 14, 2012 1.942 1.969 1.942 1.963 694,797 -0.02(-1.05%)
May 11, 2012 1.976 1.997 1.956 1.983 873,956 -0.06(-3.04%)
May 10, 2012 2.025 2.052 2.018 2.046 446,745 +0.02(+1.02%)
May 09, 2012 2.004 2.032 2.004 2.025 1,143,817 -0.01(-0.68%)
May 08, 2012 2.046 2.059 2.025 2.039 1,214,453 -0.06(-2.96%)
May 07, 2012 2.073 2.101 2.066 2.101 534,616 +0.00(+0.00%)
May 04, 2012 2.087 2.108 2.080 2.101 362,176 -0.02(-0.98%)
May 03, 2012 2.122 2.122 2.094 2.122 270,166 -0.01(-0.65%)
May 02, 2012 2.128 2.142 2.101 2.135 421,629 -0.01(-0.64%)
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.