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

Mizuho Financial Group ADR (NY: MFG )

3.885 -0.035 (-0.90%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 14, 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 (%)
Aug 31, 2009 3.207 3.233 3.194 3.194 312,971 -0.03(-1.02%)
Aug 28, 2009 3.227 3.240 3.207 3.227 3,374,797 +0.03(+1.04%)
Aug 27, 2009 3.174 3.233 3.141 3.194 661,859 +0.03(+0.84%)
Aug 26, 2009 3.200 3.207 3.114 3.167 3,920,023 -0.03(-1.03%)
Aug 25, 2009 3.167 3.233 3.167 3.200 3,475,700 +0.02(+0.62%)
Aug 24, 2009 3.194 3.233 3.180 3.180 3,197,693 -0.03(-1.03%)
Aug 21, 2009 3.200 3.247 3.180 3.213 2,243,761 +0.05(+1.46%)
Aug 20, 2009 3.141 3.194 3.141 3.167 2,923,286 +0.05(+1.70%)
Aug 19, 2009 3.088 3.134 3.081 3.114 1,463,763 +0.00(+0.00%)
Aug 18, 2009 3.088 3.134 3.081 3.114 666,121 -0.00(-0.04%)
Aug 17, 2009 3.147 3.154 3.101 3.116 230,635 -0.12(-3.84%)
Aug 14, 2009 3.194 3.247 3.187 3.240 196,607 +0.00(+0.00%)
Aug 13, 2009 3.299 3.319 3.213 3.240 388,022 -0.05(-1.41%)
Aug 12, 2009 3.213 3.293 3.213 3.286 224,551 +0.03(+0.81%)
Aug 11, 2009 3.213 3.280 3.213 3.260 584,479 +0.11(+3.35%)
Aug 10, 2009 3.075 3.207 3.075 3.154 246,842 +0.01(+0.42%)
Aug 07, 2009 3.114 3.141 3.094 3.141 233,013 +0.04(+1.28%)
Aug 06, 2009 3.121 3.141 3.094 3.101 148,197 -0.05(-1.47%)
Aug 05, 2009 3.154 3.180 3.121 3.147 215,840 -0.07(-2.06%)
Aug 04, 2009 3.187 3.247 3.180 3.213 228,618 -0.06(-1.82%)
Aug 03, 2009 3.299 3.299 3.200 3.273 1,112,100 +0.17(+5.32%)
Jul 31, 2009 2.969 3.134 2.949 3.108 701,522 +0.09(+2.84%)
Jul 30, 2009 2.962 3.042 2.942 3.022 369,038 +0.13(+4.58%)
Jul 29, 2009 2.889 2.916 2.850 2.889 387,244 -0.06(-2.02%)
Jul 28, 2009 2.936 2.982 2.936 2.949 175,500 -0.01(-0.22%)
Jul 27, 2009 2.909 2.982 2.896 2.956 351,859 +0.03(+1.13%)
Jul 24, 2009 2.909 2.936 2.876 2.923 735 -0.05(-1.56%)
Jul 23, 2009 2.916 2.975 2.916 2.969 1,009,080 +0.08(+2.75%)
Jul 22, 2009 2.843 2.903 2.823 2.889 468,794 +0.10(+3.55%)
Jul 21, 2009 2.784 2.830 2.771 2.790 770,455 +0.01(+0.24%)
Jul 20, 2009 2.724 2.797 2.718 2.784 746,138 +0.07(+2.68%)
Jul 17, 2009 2.704 2.718 2.684 2.711 238,814 -0.01(-0.49%)
Jul 16, 2009 2.744 2.744 2.671 2.724 1,451,092 -0.08(-2.83%)
Jul 15, 2009 2.777 2.817 2.658 2.804 8,655,282 -0.05(-1.62%)
Jul 14, 2009 2.817 2.870 2.804 2.850 496,818 +0.03(+0.94%)
Jul 13, 2009 2.823 2.863 2.823 2.823 260,048 -0.05(-1.84%)
Jul 10, 2009 2.916 2.923 2.856 2.876 515,162 -0.11(-3.76%)
Jul 09, 2009 2.916 2.995 2.889 2.989 497,915 +0.05(+1.80%)
Jul 08, 2009 2.969 2.975 2.916 2.936 248,205 +0.04(+1.37%)
Jul 07, 2009 3.015 3.022 2.896 2.896 641,685 -0.22(-7.20%)
Jul 06, 2009 3.101 3.141 3.094 3.121 212,455 +0.03(+0.85%)
Jul 02, 2009 3.154 3.154 3.075 3.094 158,252 -0.11(-3.50%)
Jul 01, 2009 3.141 3.207 3.128 3.207 189,762 +0.16(+5.21%)
Jun 30, 2009 3.114 3.114 3.048 3.048 426,217 -0.13(-3.96%)
Jun 29, 2009 3.213 3.213 3.141 3.174 213,450 -0.08(-2.44%)
Jun 26, 2009 3.306 3.306 3.240 3.253 739,595 -0.09(-2.77%)
Jun 25, 2009 3.326 3.366 3.306 3.346 232,267 +0.08(+2.43%)
Jun 24, 2009 3.266 3.346 3.220 3.266 373,323 -0.01(-0.40%)
Jun 23, 2009 3.273 3.326 3.266 3.280 322,475 -0.02(-0.60%)
Jun 22, 2009 3.339 3.385 3.280 3.299 393,707 -0.11(-3.11%)
Jun 19, 2009 3.465 3.465 3.405 3.405 284,095 +0.11(+3.21%)
Jun 18, 2009 3.326 3.372 3.293 3.299 256,340 -0.12(-3.48%)
Jun 17, 2009 3.385 3.451 3.366 3.418 360,696 +0.13(+4.02%)
Jun 16, 2009 3.346 3.379 3.286 3.286 287,832 -0.14(-4.05%)
Jun 15, 2009 3.504 3.504 3.399 3.425 306,551 -0.17(-4.60%)
Jun 12, 2009 3.637 3.637 3.557 3.590 194,149 -0.09(-2.51%)
Jun 11, 2009 3.577 3.769 3.544 3.683 479,652 +0.11(+3.15%)
Jun 10, 2009 3.458 3.584 3.458 3.571 478,792 +0.22(+6.72%)
Jun 09, 2009 3.432 3.432 3.339 3.346 344,553 -0.14(-3.98%)
Jun 08, 2009 3.372 3.511 3.359 3.485 1,119,463 +0.22(+6.90%)
Jun 05, 2009 3.339 3.432 3.227 3.260 268,900 -0.05(-1.40%)
Jun 04, 2009 3.207 3.306 3.207 3.306 410,016 +0.15(+4.60%)
Jun 03, 2009 3.194 3.240 3.128 3.161 503,981 -0.14(-4.21%)
Jun 02, 2009 3.240 3.359 3.240 3.299 263,477 -0.01(-0.20%)
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.