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

Mizuho Financial Group ADR (NY: MFG )

3.990 -0.050 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2009 3.405 3.451 3.213 3.266 0 -0.20(-5.90%)
Jan 29, 2009 3.458 3.557 3.399 3.471 358,281 -0.20(-5.58%)
Jan 28, 2009 3.656 3.736 3.524 3.676 1,275,111 +0.27(+7.96%)
Jan 27, 2009 3.313 3.425 3.282 3.405 852,855 +0.30(+9.81%)
Jan 26, 2009 3.147 3.161 3.075 3.101 583,062 -0.10(-3.10%)
Jan 23, 2009 3.042 3.207 3.042 3.200 457,268 -0.01(-0.21%)
Jan 22, 2009 3.227 3.240 3.075 3.207 482,992 -0.13(-3.96%)
Jan 21, 2009 3.200 3.359 3.180 3.339 1,998,890 +0.21(+6.77%)
Jan 20, 2009 3.339 3.405 3.128 3.128 609,498 -0.44(-12.41%)
Jan 16, 2009 3.610 3.762 3.518 3.571 833,640 +0.03(+0.93%)
Jan 15, 2009 3.557 3.604 3.451 3.537 732,448 -0.03(-0.93%)
Jan 14, 2009 3.623 3.650 3.537 3.571 762,096 -0.13(-3.40%)
Jan 13, 2009 3.571 3.729 3.571 3.696 673,888 -0.19(-4.77%)
Jan 12, 2009 3.868 3.914 3.855 3.881 585,976 -0.05(-1.18%)
Jan 09, 2009 3.994 4.007 3.921 3.928 313,372 -0.15(-3.73%)
Jan 08, 2009 3.987 4.093 3.987 4.080 333,692 +0.01(+0.16%)
Jan 07, 2009 4.020 4.113 3.980 4.073 425,394 -0.05(-1.12%)
Jan 06, 2009 4.113 4.139 4.066 4.119 406,438 -0.09(-2.20%)
Jan 05, 2009 3.861 4.331 3.861 4.212 1,565,193 +0.30(+7.78%)
Jan 02, 2009 4.410 4.410 3.842 3.908 0 +0.09(+2.43%)
Jan 01, 2009 3.742 3.848 3.729 3.815 0 +0.00(+0.00%)
Dec 31, 2008 3.742 3.848 3.729 3.815 473,114 +0.03(+0.87%)
Dec 30, 2008 3.643 3.795 3.637 3.782 843,758 +0.03(+0.70%)
Dec 29, 2008 3.756 3.769 3.696 3.756 377,421 +0.00(+0.00%)
Dec 26, 2008 3.709 3.835 3.709 3.756 427,064 +0.01(+0.18%)
Dec 24, 2008 3.736 3.782 3.736 3.749 218,001 -0.05(-1.22%)
Dec 23, 2008 3.861 3.947 3.749 3.795 515,643 -0.15(-3.85%)
Dec 22, 2008 3.782 4.133 3.749 3.947 832,776 +0.17(+4.37%)
Dec 19, 2008 3.782 3.855 3.531 3.782 608,980 +0.03(+0.70%)
Dec 18, 2008 3.802 3.888 3.703 3.756 660,773 +0.15(+4.03%)
Dec 17, 2008 3.571 3.690 3.544 3.610 507,589 -0.04(-1.09%)
Dec 16, 2008 3.352 3.650 3.339 3.650 665,862 +0.24(+6.98%)
Dec 15, 2008 3.372 3.445 3.339 3.412 717,992 -0.02(-0.58%)
Dec 12, 2008 3.286 3.524 3.286 3.432 905,831 +0.20(+6.35%)
Dec 11, 2008 3.326 3.385 3.180 3.227 724,789 -0.02(-0.61%)
Dec 10, 2008 3.247 3.247 3.174 3.247 761,744 +0.20(+6.51%)
Dec 09, 2008 3.108 3.207 3.008 3.048 444,902 -0.39(-11.35%)
Dec 08, 2008 3.141 3.438 3.108 3.438 915,897 +0.36(+11.83%)
Dec 05, 2008 2.962 3.081 2.810 3.075 958,319 -0.07(-2.11%)
Dec 04, 2008 3.101 3.359 3.028 3.141 600,025 -0.24(-7.23%)
Dec 03, 2008 3.293 3.399 3.227 3.385 390,248 +0.07(+1.99%)
Dec 02, 2008 3.306 3.339 3.167 3.319 357,423 +0.08(+2.45%)
Dec 01, 2008 3.273 3.372 3.174 3.240 574,096 -0.25(-7.20%)
Nov 28, 2008 3.306 3.498 3.306 3.491 158,322 +0.00(+0.00%)
Nov 26, 2008 3.346 3.504 3.280 3.491 798,984 +0.04(+1.15%)
Nov 25, 2008 3.332 3.604 3.319 3.451 910,401 +0.15(+4.40%)
Nov 24, 2008 3.154 3.405 3.101 3.306 1,093,431 +0.27(+8.93%)
Nov 21, 2008 2.942 3.068 2.885 3.035 1,351,856 +0.44(+16.79%)
Nov 20, 2008 2.592 2.797 2.572 2.599 694,209 -0.13(-4.61%)
Nov 19, 2008 2.817 2.896 2.711 2.724 705,033 -0.34(-11.21%)
Nov 18, 2008 2.989 3.128 2.909 3.068 1,165,684 -0.05(-1.70%)
Nov 17, 2008 3.240 3.286 3.121 3.121 536,998 -0.15(-4.65%)
Nov 14, 2008 3.352 3.385 3.253 3.273 516,571 -0.39(-10.65%)
Nov 13, 2008 3.518 3.723 3.372 3.663 769,580 +0.16(+4.53%)
Nov 12, 2008 3.557 3.769 3.465 3.504 1,093,291 -0.03(-0.93%)
Nov 11, 2008 3.690 3.789 3.537 3.537 474,075 -0.29(-7.60%)
Nov 10, 2008 3.868 3.868 3.643 3.828 1,159,432 +0.01(+0.17%)
Nov 07, 2008 3.623 3.828 3.604 3.822 326,660 +0.42(+12.45%)
Nov 06, 2008 3.610 3.637 3.379 3.399 697,147 -0.26(-7.05%)
Nov 05, 2008 3.610 3.802 3.610 3.656 517,928 +0.20(+5.94%)
Nov 04, 2008 3.445 3.504 3.346 3.451 595,601 +0.03(+0.77%)
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.