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

Mizuho Financial Group ADR (NY: MFG )

4.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2011 2.004 2.018 1.969 1.969 996,196 -0.07(-3.39%)
Sep 29, 2011 2.052 2.059 2.018 2.039 736,561 +0.06(+2.79%)
Sep 28, 2011 2.011 2.032 1.983 1.983 627,888 +0.01(+0.35%)
Sep 27, 2011 2.018 2.025 1.956 1.976 1,506,503 -0.00(-0.10%)
Sep 26, 2011 1.925 1.978 1.925 1.978 963,643 +0.07(+3.89%)
Sep 23, 2011 1.925 1.925 1.864 1.904 1,463,660 +0.02(+1.07%)
Sep 22, 2011 1.898 1.918 1.864 1.884 1,823,980 -0.03(-1.75%)
Sep 21, 2011 1.958 1.987 1.918 1.918 485,647 -0.07(-3.72%)
Sep 20, 2011 1.999 2.005 1.972 1.992 855,459 -0.01(-0.67%)
Sep 19, 2011 1.951 2.005 1.951 2.005 907,329 -0.01(-0.67%)
Sep 16, 2011 1.999 2.032 1.999 2.019 581,558 +0.01(+0.33%)
Sep 15, 2011 1.972 2.012 1.972 2.012 610,575 +0.04(+2.05%)
Sep 14, 2011 1.945 1.985 1.925 1.972 485,653 +0.03(+1.38%)
Sep 13, 2011 1.931 1.965 1.931 1.945 490,358 +0.02(+1.05%)
Sep 12, 2011 1.898 1.925 1.877 1.925 970,169 +0.05(+2.51%)
Sep 09, 2011 1.904 1.918 1.877 1.877 850,081 -0.03(-1.76%)
Sep 08, 2011 1.931 1.931 1.911 1.911 424,451 -0.03(-1.39%)
Sep 07, 2011 1.925 1.938 1.911 1.938 1,062,627 +0.03(+1.41%)
Sep 06, 2011 1.884 1.911 1.864 1.911 884,048 -0.03(-1.73%)
Sep 02, 2011 1.938 1.951 1.918 1.945 544,763 -0.04(-2.03%)
Sep 01, 2011 2.039 2.039 1.965 1.985 3,515,609 -0.05(-2.64%)
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%)
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.