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

Mizuho Financial Group ADR (NY: MFG )

4.010 -0.070 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2007 8.472 8.546 8.344 8.465 198,984 +0.13(+1.53%)
Aug 30, 2007 8.337 8.398 8.250 8.337 145,783 -0.09(-1.12%)
Aug 29, 2007 8.344 8.465 8.304 8.432 76,532 +0.25(+3.04%)
Aug 28, 2007 8.378 8.378 8.176 8.183 49,486 -0.18(-2.17%)
Aug 27, 2007 8.364 8.425 8.331 8.364 73,857 -0.17(-2.05%)
Aug 24, 2007 8.533 8.546 8.364 8.539 140,582 +0.22(+2.68%)
Aug 23, 2007 8.304 8.378 8.236 8.316 90,501 +0.21(+2.56%)
Aug 22, 2007 8.055 8.142 8.014 8.109 57,659 +0.05(+0.67%)
Aug 21, 2007 8.075 8.122 8.008 8.055 213,845 +0.17(+2.13%)
Aug 20, 2007 7.940 7.967 7.759 7.887 130,922 -0.04(-0.51%)
Aug 17, 2007 7.887 8.344 7.772 7.927 144,743 +0.05(+0.60%)
Aug 16, 2007 7.712 7.934 7.665 7.880 245,201 +0.17(+2.18%)
Aug 15, 2007 7.786 7.860 7.638 7.712 82,328 -0.20(-2.47%)
Aug 14, 2007 7.981 8.008 7.880 7.907 86,192 -0.11(-1.34%)
Aug 13, 2007 8.068 8.102 8.001 8.014 233,907 -0.03(-0.42%)
Aug 10, 2007 7.772 8.055 7.772 8.048 292,904 +0.04(+0.50%)
Aug 09, 2007 8.095 8.095 7.961 8.008 109,671 -0.07(-0.92%)
Aug 08, 2007 8.028 8.142 8.008 8.082 305,833 +0.22(+2.83%)
Aug 07, 2007 7.826 7.934 7.779 7.860 224,842 -0.20(-2.42%)
Aug 06, 2007 8.041 8.055 7.920 8.055 382,217 +0.01(+0.17%)
Aug 03, 2007 8.075 8.270 8.041 8.041 222,464 -0.23(-2.77%)
Aug 02, 2007 8.553 8.553 8.263 8.270 186,799 -0.50(-5.68%)
Aug 01, 2007 8.849 8.862 8.566 8.768 325,597 -0.72(-7.59%)
Jul 31, 2007 9.589 9.596 9.468 9.488 273,734 -0.06(-0.63%)
Jul 30, 2007 9.542 9.589 9.488 9.549 36,260 +0.05(+0.57%)
Jul 27, 2007 9.555 9.589 9.428 9.495 63,157 -0.06(-0.63%)
Jul 26, 2007 9.616 9.616 9.300 9.555 133,003 -0.16(-1.66%)
Jul 25, 2007 9.576 9.717 9.495 9.717 92,284 +0.30(+3.22%)
Jul 24, 2007 9.481 9.508 9.387 9.414 169,114 +0.08(+0.87%)
Jul 23, 2007 9.340 9.374 9.300 9.333 89,610 +0.06(+0.65%)
Jul 20, 2007 9.313 9.387 9.246 9.273 37,151 -0.05(-0.58%)
Jul 19, 2007 9.327 9.327 9.273 9.327 58,253 +0.03(+0.36%)
Jul 18, 2007 9.313 9.320 9.232 9.293 69,845 -0.15(-1.64%)
Jul 17, 2007 9.448 9.475 9.421 9.448 21,548 -0.02(-0.21%)
Jul 16, 2007 9.454 9.515 9.421 9.468 48,594 -0.03(-0.28%)
Jul 13, 2007 9.555 9.555 9.448 9.495 37,597 -0.03(-0.35%)
Jul 12, 2007 9.461 9.650 9.434 9.528 91,839 -0.06(-0.63%)
Jul 11, 2007 9.414 9.589 9.354 9.589 88,123 +0.16(+1.71%)
Jul 10, 2007 9.502 9.502 9.407 9.428 36,705 -0.09(-0.99%)
Jul 09, 2007 9.488 9.542 9.481 9.522 37,746 +0.14(+1.51%)
Jul 06, 2007 9.421 9.441 9.374 9.380 56,024 -0.03(-0.29%)
Jul 05, 2007 9.448 9.502 9.354 9.407 66,873 -0.11(-1.13%)
Jul 03, 2007 9.508 9.535 9.461 9.515 18,575 +0.03(+0.35%)
Jul 02, 2007 9.374 9.562 9.374 9.481 35,665 +0.13(+1.44%)
Jun 29, 2007 9.313 9.374 9.306 9.347 60,631 +0.08(+0.85%)
Jun 28, 2007 9.313 9.354 9.259 9.268 48,148 -0.11(-1.20%)
Jun 27, 2007 9.320 9.414 9.219 9.380 126,167 -0.04(-0.43%)
Jun 26, 2007 9.434 9.522 9.421 9.421 118,291 +0.04(+0.43%)
Jun 25, 2007 9.428 9.454 9.360 9.380 14,414 -0.05(-0.50%)
Jun 22, 2007 9.636 9.636 9.421 9.428 83,517 -0.26(-2.71%)
Jun 21, 2007 9.724 9.724 9.596 9.690 61,226 -0.03(-0.35%)
Jun 20, 2007 9.697 9.724 9.589 9.724 90,501 -0.03(-0.28%)
Jun 19, 2007 9.582 9.777 9.582 9.751 67,616 -0.11(-1.09%)
Jun 18, 2007 9.892 9.912 9.831 9.858 61,523 -0.10(-1.01%)
Jun 15, 2007 9.784 9.959 9.656 9.959 197,647 +0.18(+1.86%)
Jun 14, 2007 9.791 9.851 9.724 9.777 53,201 -0.07(-0.68%)
Jun 13, 2007 9.798 9.858 9.777 9.845 53,944 +0.06(+0.62%)
Jun 12, 2007 9.858 9.865 9.777 9.784 19,616 -0.14(-1.42%)
Jun 11, 2007 9.979 9.993 9.919 9.926 46,959 -0.13(-1.34%)
Jun 08, 2007 9.811 10.06 9.811 10.06 121,263 +0.42(+4.40%)
Jun 07, 2007 9.751 9.755 9.629 9.636 62,712 +0.05(+0.56%)
Jun 06, 2007 9.656 9.656 9.522 9.582 21,102 +0.04(+0.42%)
Jun 05, 2007 9.616 9.616 9.528 9.542 16,643 -0.07(-0.70%)
Jun 04, 2007 9.589 9.643 9.576 9.609 49,931 -0.01(-0.07%)
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.