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

Mizuho Financial Group ADR (NY: MFG )

4.025 -0.115 (-2.78%)
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 27, 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 (%)
Dec 31, 2010 3.760 3.760 3.730 3.750 384,414 +0.01(+0.27%)
Dec 30, 2010 3.780 3.790 3.730 3.740 1,082,761 -0.11(-2.86%)
Dec 29, 2010 3.810 3.870 3.810 3.850 747,088 +0.07(+1.85%)
Dec 28, 2010 3.800 3.800 3.750 3.780 626,763 +0.08(+2.16%)
Dec 27, 2010 3.660 3.710 3.660 3.700 377,074 +0.04(+1.09%)
Dec 23, 2010 3.650 3.680 3.630 3.660 388,776 +0.01(+0.27%)
Dec 22, 2010 3.660 3.670 3.630 3.650 501,007 +0.03(+0.83%)
Dec 21, 2010 3.630 3.630 3.590 3.620 327,150 +0.02(+0.56%)
Dec 20, 2010 3.610 3.620 3.570 3.600 500,652 -0.04(-1.10%)
Dec 17, 2010 3.620 3.670 3.620 3.640 908,354 +0.06(+1.68%)
Dec 16, 2010 3.540 3.600 3.520 3.580 984,426 +0.11(+3.17%)
Dec 15, 2010 3.460 3.490 3.440 3.470 676,923 +0.03(+0.87%)
Dec 14, 2010 3.440 3.480 3.430 3.440 1,316,463 +0.01(+0.29%)
Dec 13, 2010 3.420 3.440 3.400 3.430 593,321 +0.09(+2.69%)
Dec 10, 2010 3.320 3.350 3.320 3.340 221,394 -0.01(-0.30%)
Dec 09, 2010 3.380 3.380 3.340 3.350 592,403 +0.06(+1.82%)
Dec 08, 2010 3.290 3.290 3.250 3.290 590,835 +0.00(+0.00%)
Dec 07, 2010 3.330 3.330 3.250 3.290 333,033 -0.02(-0.60%)
Dec 06, 2010 3.210 3.330 3.210 3.310 547,535 +0.02(+0.61%)
Dec 03, 2010 3.240 3.290 3.240 3.290 356,965 +0.04(+1.23%)
Dec 02, 2010 3.220 3.270 3.210 3.250 492,483 +0.04(+1.25%)
Dec 01, 2010 3.130 3.210 3.160 3.210 862,602 +0.08(+2.56%)
Nov 30, 2010 3.150 3.180 3.130 3.130 1,943,130 -0.04(-1.26%)
Nov 29, 2010 3.180 3.190 3.130 3.170 1,042,480 -0.02(-0.63%)
Nov 26, 2010 3.160 3.220 3.160 3.190 345,302 -0.09(-2.74%)
Nov 24, 2010 3.280 3.280 3.280 3.280 960,487 +0.05(+1.55%)
Nov 23, 2010 3.280 3.280 3.210 3.230 830,831 -0.05(-1.52%)
Nov 22, 2010 3.290 3.300 3.240 3.280 724,627 +0.01(+0.31%)
Nov 19, 2010 3.250 3.280 3.240 3.270 554,412 +0.04(+1.24%)
Nov 18, 2010 3.200 3.250 3.170 3.230 822,498 +0.13(+4.19%)
Nov 17, 2010 3.080 3.110 3.070 3.100 842,006 +0.09(+2.99%)
Nov 16, 2010 3.060 3.060 2.970 3.010 1,988,374 -0.11(-3.53%)
Nov 15, 2010 3.100 3.170 3.080 3.120 1,252,439 +0.11(+3.65%)
Nov 12, 2010 3.040 3.130 3.010 3.010 1,677,643 -0.09(-2.90%)
Nov 11, 2010 3.120 3.170 3.090 3.100 773,230 -0.03(-0.96%)
Nov 10, 2010 3.080 3.130 3.050 3.130 1,441,406 +0.25(+8.68%)
Nov 09, 2010 2.950 2.960 2.870 2.880 471,366 -0.04(-1.37%)
Nov 08, 2010 2.950 2.950 2.905 2.920 494,757 -0.04(-1.35%)
Nov 05, 2010 2.950 2.980 2.920 2.960 1,148,145 +0.02(+0.68%)
Nov 04, 2010 2.850 2.960 2.850 2.940 1,157,119 +0.06(+2.08%)
Nov 03, 2010 2.880 2.880 2.830 2.880 926,594 +0.05(+1.77%)
Nov 02, 2010 2.880 2.890 2.830 2.830 744,639 -0.05(-1.74%)
Nov 01, 2010 2.900 2.900 2.840 2.880 713,485 -0.02(-0.69%)
Oct 29, 2010 2.900 2.950 2.870 2.900 443,241 +0.03(+1.05%)
Oct 28, 2010 2.900 2.910 2.860 2.870 1,142,904 +0.00(+0.00%)
Oct 27, 2010 2.930 2.930 2.850 2.870 915,241 -0.11(-3.69%)
Oct 25, 2010 3.000 3.010 2.960 2.980 462,597 +0.02(+0.68%)
Oct 22, 2010 2.970 2.990 2.930 2.960 484,362 +0.02(+0.68%)
Oct 21, 2010 2.950 2.960 2.920 2.940 417,581 -0.02(-0.68%)
Oct 20, 2010 2.950 2.990 2.950 2.960 628,087 +0.04(+1.37%)
Oct 19, 2010 2.900 2.960 2.900 2.920 1,047,741 +0.03(+1.04%)
Oct 18, 2010 2.890 2.910 2.860 2.890 305,199 +0.05(+1.76%)
Oct 15, 2010 2.880 2.880 2.820 2.840 597,955 -0.13(-4.38%)
Oct 14, 2010 2.990 3.000 2.960 2.970 349,212 +0.01(+0.34%)
Oct 13, 2010 2.950 2.970 2.930 2.960 921,286 -0.12(-3.90%)
Oct 12, 2010 3.060 3.080 3.040 3.080 581,449 -0.02(-0.65%)
Oct 11, 2010 3.090 3.110 3.070 3.100 427,765 +0.00(+0.00%)
Oct 08, 2010 3.100 3.110 3.070 3.100 396,610 +0.01(+0.32%)
Oct 07, 2010 3.090 3.100 3.050 3.090 611,470 +0.05(+1.64%)
Oct 06, 2010 3.010 3.080 2.920 3.040 1,734,664 +0.23(+8.19%)
Oct 05, 2010 2.780 2.830 2.770 2.810 2,000 +0.10(+3.69%)
Oct 04, 2010 2.710 2.730 2.670 2.710 830,432 -0.16(-5.57%)
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.