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 31, 2011 2.565 2.592 2.546 2.565 1,513,994 -0.01(-0.51%)
Jan 28, 2011 2.585 2.632 2.559 2.579 767,655 -0.07(-2.50%)
Jan 27, 2011 2.645 2.665 2.632 2.645 1,372,839 -0.02(-0.74%)
Jan 26, 2011 2.678 2.690 2.651 2.665 581,757 -0.03(-1.23%)
Jan 25, 2011 2.665 2.698 2.658 2.698 689,736 +0.03(+1.24%)
Jan 24, 2011 2.638 2.665 2.612 2.665 748,795 -0.01(-0.25%)
Jan 21, 2011 2.671 2.691 2.651 2.671 1,129,869 -0.06(-2.18%)
Jan 20, 2011 2.711 2.731 2.698 2.731 986,503 -0.02(-0.72%)
Jan 19, 2011 2.764 2.780 2.737 2.751 1,601,904 +0.00(+0.00%)
Jan 18, 2011 2.731 2.751 2.711 2.751 1,664,364 +0.01(+0.48%)
Jan 14, 2011 2.711 2.737 2.711 2.737 679,502 -0.01(-0.24%)
Jan 13, 2011 2.744 2.784 2.737 2.744 1,800,146 +0.03(+0.97%)
Jan 12, 2011 2.680 2.731 2.678 2.718 1,705,574 +0.11(+4.05%)
Jan 11, 2011 2.592 2.618 2.592 2.612 1,391,885 +0.02(+0.77%)
Jan 10, 2011 2.599 2.599 2.559 2.592 707,570 +0.03(+1.03%)
Jan 07, 2011 2.585 2.612 2.546 2.565 1,688,507 +0.03(+1.31%)
Jan 06, 2011 2.532 2.546 2.516 2.532 877,041 +0.03(+1.32%)
Jan 05, 2011 2.493 2.513 2.486 2.499 836,907 -0.05(-1.82%)
Jan 04, 2011 2.519 2.559 2.519 2.546 3,746,796 -0.01(-0.26%)
Jan 03, 2011 2.506 2.559 2.493 2.552 2,339,879 +0.07(+2.93%)
Dec 31, 2010 2.486 2.486 2.466 2.480 581,382 +0.01(+0.27%)
Dec 30, 2010 2.499 2.506 2.466 2.473 1,637,551 -0.07(-2.86%)
Dec 29, 2010 2.519 2.559 2.519 2.546 1,129,884 +0.05(+1.85%)
Dec 28, 2010 2.513 2.513 2.480 2.499 947,907 +0.05(+2.16%)
Dec 27, 2010 2.420 2.453 2.420 2.446 570,281 +0.03(+1.09%)
Dec 23, 2010 2.413 2.433 2.400 2.420 587,979 +0.01(+0.27%)
Dec 22, 2010 2.420 2.427 2.400 2.413 757,715 +0.02(+0.83%)
Dec 21, 2010 2.400 2.400 2.374 2.394 494,776 +0.01(+0.56%)
Dec 20, 2010 2.387 2.394 2.361 2.380 757,178 -0.03(-1.10%)
Dec 17, 2010 2.394 2.427 2.394 2.407 1,373,781 +0.04(+1.68%)
Dec 16, 2010 2.341 2.380 2.327 2.367 1,488,831 +0.07(+3.17%)
Dec 15, 2010 2.288 2.308 2.275 2.294 1,023,768 +0.02(+0.87%)
Dec 14, 2010 2.275 2.301 2.268 2.275 1,990,999 +0.01(+0.29%)
Dec 13, 2010 2.261 2.275 2.248 2.268 897,329 +0.06(+2.69%)
Dec 10, 2010 2.195 2.215 2.195 2.208 334,833 -0.01(-0.30%)
Dec 09, 2010 2.235 2.235 2.208 2.215 895,941 +0.04(+1.82%)
Dec 08, 2010 2.175 2.175 2.149 2.175 893,570 +0.00(+0.00%)
Dec 07, 2010 2.202 2.202 2.149 2.175 503,674 -0.01(-0.60%)
Dec 06, 2010 2.122 2.202 2.122 2.189 828,083 +0.01(+0.61%)
Dec 03, 2010 2.142 2.175 2.142 2.175 539,868 +0.03(+1.23%)
Dec 02, 2010 2.129 2.162 2.122 2.149 744,824 +0.03(+1.25%)
Dec 01, 2010 2.070 2.122 2.089 2.122 1,304,586 +0.05(+2.56%)
Nov 30, 2010 2.083 2.103 2.070 2.070 2,938,761 -0.03(-1.26%)
Nov 29, 2010 2.103 2.109 2.070 2.096 1,576,631 -0.01(-0.63%)
Nov 26, 2010 2.089 2.129 2.089 2.109 522,229 -0.06(-2.74%)
Nov 24, 2010 2.169 2.169 2.169 2.169 1,452,626 +0.03(+1.55%)
Nov 23, 2010 2.169 2.169 2.122 2.136 1,256,536 -0.03(-1.52%)
Nov 22, 2010 2.175 2.182 2.142 2.169 1,095,915 +0.01(+0.31%)
Nov 19, 2010 2.149 2.169 2.142 2.162 838,484 +0.03(+1.24%)
Nov 18, 2010 2.116 2.149 2.096 2.136 1,243,933 +0.09(+4.19%)
Nov 17, 2010 2.037 2.056 2.030 2.050 1,273,437 +0.06(+2.99%)
Nov 16, 2010 2.023 2.023 1.964 1.990 3,007,187 -0.07(-3.53%)
Nov 15, 2010 2.050 2.096 2.037 2.063 1,894,170 +0.07(+3.65%)
Nov 12, 2010 2.010 2.070 1.990 1.990 2,537,242 -0.06(-2.90%)
Nov 11, 2010 2.063 2.096 2.043 2.050 1,169,421 -0.02(-0.96%)
Nov 10, 2010 2.037 2.070 2.017 2.070 2,179,961 +0.17(+8.68%)
Nov 09, 2010 1.951 1.957 1.898 1.904 712,887 -0.03(-1.37%)
Nov 08, 2010 1.951 1.951 1.921 1.931 748,263 -0.03(-1.35%)
Nov 05, 2010 1.951 1.970 1.931 1.957 1,736,437 +0.01(+0.68%)
Nov 04, 2010 1.884 1.957 1.884 1.944 1,750,009 +0.04(+2.08%)
Nov 03, 2010 1.904 1.904 1.871 1.904 1,401,367 +0.03(+1.77%)
Nov 02, 2010 1.904 1.911 1.871 1.871 1,126,181 -0.03(-1.74%)
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.