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: 4:10 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 (%)
Aug 31, 2011 2.032 2.052 2.025 2.039 751,382 +0.05(+2.71%)
Aug 30, 2011 1.999 1.999 1.965 1.985 1,070,135 +0.00(+0.00%)
Aug 29, 2011 2.012 2.012 1.978 1.985 2,015,678 +0.00(+0.00%)
Aug 26, 2011 1.945 1.999 1.945 1.985 927,657 +0.07(+3.87%)
Aug 25, 2011 1.965 1.978 1.911 1.911 944,454 -0.03(-1.39%)
Aug 24, 2011 1.958 1.978 1.938 1.938 1,033,781 -0.03(-1.71%)
Aug 23, 2011 1.938 1.978 1.938 1.972 987,712 +0.05(+2.81%)
Aug 22, 2011 1.978 1.992 1.918 1.918 1,065,479 -0.06(-3.06%)
Aug 19, 2011 1.985 2.025 1.958 1.978 884,153 +0.01(+0.69%)
Aug 18, 2011 1.958 1.985 1.945 1.965 1,053,598 -0.06(-2.99%)
Aug 17, 2011 2.012 2.046 2.009 2.025 390,710 +0.03(+1.35%)
Aug 16, 2011 2.005 2.019 1.992 1.999 425,558 -0.05(-2.30%)
Aug 15, 2011 2.019 2.052 2.019 2.046 1,114,203 +0.04(+2.01%)
Aug 12, 2011 2.005 2.025 1.992 2.005 856,013 +0.00(+0.00%)
Aug 11, 2011 1.945 2.018 1.945 2.005 5,082,047 +0.06(+3.11%)
Aug 10, 2011 1.992 2.005 1.938 1.945 2,825,179 -0.09(-4.62%)
Aug 09, 2011 2.012 2.059 1.958 2.039 3,558,961 +0.08(+4.12%)
Aug 08, 2011 2.012 2.052 1.938 1.958 2,211,490 -0.09(-4.28%)
Aug 05, 2011 2.073 2.093 2.019 2.046 1,997,923 -0.02(-0.98%)
Aug 04, 2011 2.147 2.153 2.066 2.066 798,111 -0.15(-6.97%)
Aug 03, 2011 2.200 2.234 2.187 2.221 612,369 +0.01(+0.30%)
Aug 02, 2011 2.254 2.254 2.200 2.214 728,242 -0.03(-1.50%)
Aug 01, 2011 2.241 2.268 2.221 2.248 649,136 +0.05(+2.45%)
Jul 29, 2011 2.174 2.207 2.160 2.194 567,118 -0.01(-0.61%)
Jul 28, 2011 2.180 2.234 2.153 2.207 778,165 +0.00(+0.00%)
Jul 27, 2011 2.241 2.248 2.207 2.207 499,878 -0.03(-1.50%)
Jul 26, 2011 2.261 2.274 2.241 2.241 648,271 -0.02(-0.89%)
Jul 25, 2011 2.261 2.261 2.234 2.261 415,234 -0.02(-0.88%)
Jul 22, 2011 2.288 2.295 2.281 2.281 771,704 +0.03(+1.19%)
Jul 21, 2011 2.227 2.254 2.214 2.254 712,683 +0.04(+1.82%)
Jul 20, 2011 2.174 2.214 2.174 2.214 760,136 +0.06(+2.81%)
Jul 19, 2011 2.157 2.174 2.153 2.153 507,399 -0.02(-0.93%)
Jul 18, 2011 2.187 2.187 2.160 2.174 868,835 -0.02(-0.92%)
Jul 15, 2011 2.227 2.227 2.194 2.194 312,993 -0.05(-2.10%)
Jul 14, 2011 2.214 2.241 2.194 2.241 734,375 +0.01(+0.60%)
Jul 13, 2011 2.221 2.254 2.221 2.227 555,328 +0.02(+0.91%)
Jul 12, 2011 2.194 2.227 2.187 2.207 624,596 +0.00(+0.00%)
Jul 11, 2011 2.194 2.214 2.194 2.207 641,695 -0.03(-1.50%)
Jul 08, 2011 2.281 2.281 2.221 2.241 514,541 -0.03(-1.48%)
Jul 07, 2011 2.301 2.301 2.274 2.274 648,619 -0.01(-0.29%)
Jul 06, 2011 2.288 2.301 2.274 2.281 859,811 +0.01(+0.30%)
Jul 05, 2011 2.295 2.298 2.254 2.274 1,178,731 +0.02(+0.90%)
Jul 01, 2011 2.214 2.254 2.214 2.254 1,284,475 +0.05(+2.13%)
Jun 30, 2011 2.234 2.234 2.207 2.207 1,350,545 +0.00(+0.00%)
Jun 29, 2011 2.180 2.207 2.174 2.207 945,145 +0.07(+3.47%)
Jun 28, 2011 2.174 2.174 2.133 2.133 584,281 -0.01(-0.31%)
Jun 27, 2011 2.133 2.153 2.133 2.140 584,774 +0.00(+0.00%)
Jun 24, 2011 2.133 2.153 2.126 2.140 1,184,402 +0.03(+1.27%)
Jun 23, 2011 2.059 2.113 2.059 2.113 1,098,706 +0.03(+1.62%)
Jun 22, 2011 2.059 2.093 2.059 2.079 635,321 +0.04(+1.98%)
Jun 21, 2011 2.025 2.052 2.012 2.039 673,475 +0.02(+1.00%)
Jun 20, 2011 2.019 2.039 2.012 2.019 560,348 -0.02(-0.99%)
Jun 17, 2011 2.032 2.066 2.012 2.039 508,576 +0.01(+0.33%)
Jun 16, 2011 2.012 2.052 2.012 2.032 938,460 +0.01(+0.67%)
Jun 15, 2011 2.032 2.032 2.005 2.019 880,022 -0.05(-2.60%)
Jun 14, 2011 2.059 2.086 2.059 2.073 713,717 +0.02(+0.98%)
Jun 13, 2011 2.032 2.052 2.032 2.052 482,072 +0.04(+2.01%)
Jun 10, 2011 2.046 2.046 2.005 2.012 379,421 -0.04(-1.97%)
Jun 09, 2011 2.032 2.052 2.025 2.052 615,809 +0.01(+0.66%)
Jun 08, 2011 2.046 2.052 2.032 2.039 591,825 +0.01(+0.33%)
Jun 07, 2011 2.039 2.046 2.019 2.032 819,618 +0.02(+1.00%)
Jun 06, 2011 2.046 2.046 2.012 2.012 1,309,319 -0.02(-0.99%)
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.