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

Mizuho Financial Group ADR (NY: MFG )

4.060 +0.110 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2008 6.514 6.521 6.285 6.399 395,043 -0.40(-5.93%)
Jul 30, 2008 6.709 6.884 6.682 6.803 463,628 +0.03(+0.50%)
Jul 29, 2008 6.770 6.790 6.588 6.770 441,113 +0.19(+2.86%)
Jul 28, 2008 6.716 6.770 6.554 6.581 241,734 -0.07(-1.11%)
Jul 25, 2008 7.106 7.106 6.631 6.655 451,060 -0.31(-4.44%)
Jul 24, 2008 7.335 7.335 6.938 6.965 783,601 -0.52(-6.92%)
Jul 23, 2008 7.402 7.624 7.220 7.483 1,853,954 +0.22(+2.96%)
Jul 22, 2008 7.066 7.267 6.931 7.267 521,693 +0.21(+2.96%)
Jul 21, 2008 7.402 7.402 6.951 7.059 760,955 -0.05(-0.76%)
Jul 18, 2008 7.153 7.193 6.918 7.113 730,552 -0.11(-1.49%)
Jul 17, 2008 6.877 7.241 6.877 7.220 1,322,323 +0.20(+2.78%)
Jul 16, 2008 6.581 7.032 6.581 7.025 1,185,720 +0.56(+8.64%)
Jul 15, 2008 6.574 6.574 6.346 6.467 1,175,211 -0.24(-3.61%)
Jul 14, 2008 6.783 6.837 6.669 6.709 529,843 +0.07(+1.12%)
Jul 11, 2008 6.554 6.944 6.521 6.635 825,192 +0.03(+0.51%)
Jul 10, 2008 6.494 6.628 6.494 6.601 449,077 +0.22(+3.37%)
Jul 09, 2008 6.399 6.534 6.332 6.386 672,195 +0.06(+0.96%)
Jul 08, 2008 6.211 6.346 6.184 6.325 401,402 -0.01(-0.21%)
Jul 07, 2008 6.251 6.460 6.251 6.339 601,014 +0.22(+3.52%)
Jul 04, 2008 5.996 6.171 5.996 6.124 442,092 +0.00(+0.00%)
Jul 03, 2008 5.996 6.171 5.996 6.124 442,092 +0.22(+3.76%)
Jul 02, 2008 6.043 6.056 5.888 5.901 407,293 -0.25(-4.05%)
Jul 01, 2008 6.137 6.164 6.036 6.150 540,257 -0.09(-1.40%)
Jun 30, 2008 6.305 6.325 6.224 6.238 426,057 -0.03(-0.43%)
Jun 27, 2008 6.325 6.366 6.184 6.265 446,677 -0.11(-1.69%)
Jun 26, 2008 6.568 6.568 6.312 6.373 1,658,451 -0.24(-3.66%)
Jun 25, 2008 6.621 6.689 6.595 6.615 617,078 -0.10(-1.50%)
Jun 24, 2008 6.702 6.763 6.642 6.716 660,977 +0.01(+0.20%)
Jun 23, 2008 6.722 6.743 6.669 6.702 817,924 -0.08(-1.19%)
Jun 20, 2008 6.810 6.884 6.729 6.783 893,960 -0.11(-1.66%)
Jun 19, 2008 6.850 6.931 6.810 6.897 771,011 -0.13(-1.91%)
Jun 18, 2008 7.039 7.079 6.978 7.032 638,822 +0.00(+0.00%)
Jun 17, 2008 6.998 7.126 6.998 7.032 860,199 +0.00(+0.00%)
Jun 16, 2008 6.951 7.066 6.924 7.032 413,314 +0.11(+1.65%)
Jun 13, 2008 6.796 6.924 6.790 6.918 498,894 +0.24(+3.52%)
Jun 12, 2008 6.682 6.763 6.642 6.682 411,671 -0.05(-0.70%)
Jun 11, 2008 6.924 6.932 6.716 6.729 415,356 -0.18(-2.63%)
Jun 10, 2008 6.985 7.025 6.897 6.911 1,254,803 -0.17(-2.38%)
Jun 09, 2008 7.025 7.153 6.985 7.079 635,302 -0.03(-0.38%)
Jun 06, 2008 7.241 7.281 7.093 7.106 1,014,702 -0.30(-4.09%)
Jun 05, 2008 7.315 7.483 7.308 7.409 569,222 -0.18(-2.39%)
Jun 04, 2008 7.617 7.705 7.537 7.590 625,889 +0.07(+0.89%)
Jun 03, 2008 7.476 7.671 7.476 7.523 1,345,975 +0.08(+1.08%)
Jun 02, 2008 7.537 7.570 7.402 7.442 652,001 +0.38(+5.43%)
May 30, 2008 7.079 7.146 7.059 7.059 684,914 +0.10(+1.45%)
May 29, 2008 6.803 7.059 6.803 6.958 783,954 +0.13(+1.87%)
May 28, 2008 6.796 6.884 6.796 6.830 269,589 -0.08(-1.17%)
May 27, 2008 6.850 6.944 6.850 6.911 328,809 +0.18(+2.70%)
May 26, 2008 6.776 6.864 6.696 6.729 0 +0.00(+0.00%)
May 23, 2008 6.776 6.864 6.696 6.729 203,022 -0.10(-1.48%)
May 22, 2008 6.756 6.864 6.736 6.830 285,535 +0.27(+4.10%)
May 21, 2008 6.709 6.722 6.554 6.561 489,056 -0.29(-4.22%)
May 20, 2008 6.992 6.992 6.844 6.850 536,874 -0.31(-4.32%)
May 19, 2008 7.133 7.254 7.086 7.160 272,634 +0.09(+1.24%)
May 16, 2008 7.146 7.173 7.072 7.072 293,293 -0.07(-1.04%)
May 15, 2008 6.763 7.234 6.763 7.146 558,056 +0.46(+6.95%)
May 14, 2008 6.669 6.736 6.669 6.682 260,991 -0.03(-0.50%)
May 13, 2008 6.783 6.837 6.716 6.716 300,646 +0.03(+0.40%)
May 12, 2008 6.722 6.770 6.581 6.689 263,370 +0.03(+0.40%)
May 09, 2008 6.709 6.729 6.655 6.662 207,180 -0.15(-2.27%)
May 08, 2008 6.810 6.850 6.770 6.817 251,804 -0.14(-2.03%)
May 07, 2008 7.066 7.119 6.958 6.958 465,200 -0.08(-1.15%)
May 06, 2008 6.931 7.039 6.817 7.039 214,442 +0.11(+1.55%)
May 05, 2008 6.803 6.992 6.803 6.931 372,693 -0.01(-0.10%)
May 02, 2008 6.911 7.045 6.770 6.938 379,191 +0.15(+2.28%)
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.