Skip to main content

Mizuho Financial Group ADR (NY: MFG )

3.890 -0.030 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 2.559 2.704 2.546 2.546 240,620 -0.03(-1.28%)
Jan 28, 2010 2.671 2.671 2.532 2.579 775,864 -0.15(-5.34%)
Jan 27, 2010 2.651 2.737 2.651 2.724 467,919 +0.05(+1.98%)
Jan 26, 2010 2.724 2.724 2.658 2.671 468,009 -0.09(-3.12%)
Jan 25, 2010 2.777 2.777 2.744 2.757 322,446 +0.03(+1.21%)
Jan 22, 2010 2.711 2.770 2.711 2.724 802,087 +0.05(+1.98%)
Jan 21, 2010 2.671 2.770 2.671 2.671 1,032,175 -0.01(-0.25%)
Jan 20, 2010 2.684 2.684 2.585 2.678 893,594 -0.07(-2.64%)
Jan 19, 2010 2.684 2.751 2.671 2.751 846,099 -0.01(-0.24%)
Jan 15, 2010 2.777 2.757 2.757 2.757 1,181,172 +0.03(+1.21%)
Jan 14, 2010 2.770 2.770 2.671 2.724 818,466 +0.15(+5.64%)
Jan 13, 2010 2.559 2.579 2.526 2.579 330,486 +0.07(+2.90%)
Jan 12, 2010 2.546 2.559 2.497 2.506 5,455,143 -0.06(-2.32%)
Jan 11, 2010 2.612 2.612 2.565 2.565 756,289 -0.03(-1.02%)
Jan 08, 2010 2.532 2.598 2.532 2.592 1,625,008 +0.04(+1.55%)
Jan 07, 2010 2.532 2.572 2.519 2.552 3,484,909 +0.03(+1.31%)
Jan 06, 2010 2.473 2.572 2.453 2.519 3,760,627 +0.14(+5.83%)
Jan 05, 2010 2.394 2.420 2.380 2.380 1,511,285 +0.00(+0.00%)
Jan 04, 2010 2.354 2.387 2.354 2.380 2,134,740 +0.03(+1.12%)
Dec 31, 2009 2.427 2.354 2.354 2.354 614,633 -0.03(-1.11%)
Dec 30, 2009 2.374 2.407 2.367 2.380 489,651 -0.03(-1.37%)
Dec 29, 2009 2.407 2.440 2.400 2.413 605,958 -0.01(-0.54%)
Dec 28, 2009 2.466 2.493 2.427 2.427 634,297 -0.07(-2.65%)
Dec 24, 2009 2.532 2.532 2.493 2.493 149,659 -0.05(-2.08%)
Dec 23, 2009 2.519 2.552 2.519 2.546 347,813 +0.03(+1.32%)
Dec 22, 2009 2.513 2.539 2.499 2.513 651,821 -0.02(-0.78%)
Dec 21, 2009 2.559 2.559 2.427 2.532 532,247 -0.04(-1.54%)
Dec 18, 2009 2.552 2.618 2.552 2.572 1,674,999 -0.09(-3.23%)
Dec 17, 2009 2.731 2.731 2.625 2.658 2,569,069 -0.04(-1.47%)
Dec 16, 2009 2.665 2.757 2.645 2.698 2,480,265 +0.38(+16.57%)
Dec 15, 2009 2.380 2.380 2.314 2.314 416,196 -0.03(-1.13%)
Dec 14, 2009 2.347 2.361 2.341 2.341 295,226 -0.05(-1.94%)
Dec 11, 2009 2.367 2.387 2.341 2.387 454,975 +0.01(+0.28%)
Dec 10, 2009 2.361 2.400 2.327 2.380 933,078 +0.00(+0.00%)
Dec 09, 2009 2.380 2.400 2.361 2.380 351,162 -0.03(-1.10%)
Dec 08, 2009 2.440 2.446 2.361 2.407 928,646 -0.05(-1.89%)
Dec 07, 2009 2.499 2.499 2.446 2.453 203,995 -0.05(-1.85%)
Dec 04, 2009 2.499 2.546 2.480 2.499 231,934 +0.02(+0.80%)
Dec 03, 2009 2.506 2.532 2.473 2.480 401,210 -0.03(-1.06%)
Dec 02, 2009 2.499 2.532 2.493 2.506 493,712 +0.00(+0.00%)
Dec 01, 2009 2.486 2.513 2.446 2.506 3,607,279 +0.07(+2.71%)
Nov 30, 2009 2.427 2.440 2.380 2.440 1,336,865 +0.16(+6.96%)
Nov 27, 2009 2.215 2.347 2.202 2.281 582,631 -0.01(-0.58%)
Nov 25, 2009 2.327 2.327 2.294 2.294 339,566 +0.00(+0.00%)
Nov 24, 2009 2.341 2.341 2.261 2.294 347,549 -0.06(-2.53%)
Nov 23, 2009 2.440 2.440 2.347 2.354 612,948 +0.01(+0.57%)
Nov 20, 2009 2.321 2.341 2.308 2.341 706,276 +0.09(+4.12%)
Nov 19, 2009 2.327 2.341 2.248 2.248 1,197,831 -0.23(-9.33%)
Nov 18, 2009 2.480 2.480 2.446 2.480 512,125 -0.01(-0.53%)
Nov 17, 2009 2.519 2.552 2.486 2.493 1,149,895 -0.09(-3.58%)
Nov 16, 2009 2.572 2.585 2.539 2.585 695,065 -0.04(-1.51%)
Nov 13, 2009 2.711 2.744 2.519 2.625 2,092,103 +0.09(+3.39%)
Nov 12, 2009 2.565 2.585 2.539 2.539 233,427 -0.09(-3.27%)
Nov 11, 2009 2.612 2.645 2.612 2.625 225,219 +0.01(+0.25%)
Nov 10, 2009 2.632 2.632 2.592 2.618 184,592 +0.01(+0.25%)
Nov 09, 2009 2.585 2.645 2.585 2.612 274,363 -0.02(-0.75%)
Nov 06, 2009 2.618 2.638 2.599 2.632 360,198 -0.06(-2.21%)
Nov 05, 2009 2.651 2.711 2.638 2.691 300,787 +0.06(+2.26%)
Nov 04, 2009 2.618 2.651 2.599 2.632 208,080 -0.01(-0.50%)
Nov 03, 2009 2.651 2.671 2.612 2.645 305,277 -0.03(-1.23%)
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.