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

Mizuho Financial Group ADR (NY: MFG )

4.090 +0.140 (+3.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 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.