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 (%)
Feb 28, 2013 2.981 3.008 2.961 2.981 1,106,143 +0.00(+0.00%)
Feb 27, 2013 2.954 2.984 2.940 2.981 804,231 -0.01(-0.23%)
Feb 26, 2013 2.981 2.988 2.954 2.988 1,181,268 +0.02(+0.69%)
Feb 22, 2013 2.940 2.974 2.933 2.967 929,305 +0.07(+2.34%)
Feb 21, 2013 2.913 2.913 2.872 2.899 1,160,092 -0.06(-2.06%)
Feb 20, 2013 2.994 2.994 2.947 2.961 864,566 -0.03(-0.91%)
Feb 19, 2013 2.961 2.988 2.954 2.988 1,185,683 +0.10(+3.29%)
Feb 15, 2013 2.906 2.906 2.879 2.893 2,218,638 -0.12(-3.84%)
Feb 14, 2013 3.022 3.028 2.994 3.008 3,214,437 -0.06(-1.99%)
Feb 13, 2013 3.117 3.124 3.015 3.069 2,846,654 -0.10(-3.21%)
Feb 12, 2013 3.164 3.178 3.151 3.171 1,539,902 +0.08(+2.64%)
Feb 11, 2013 3.117 3.117 3.062 3.090 850,118 +0.01(+0.44%)
Feb 08, 2013 3.015 3.076 3.015 3.076 1,306,314 +0.05(+1.57%)
Feb 07, 2013 3.022 3.035 2.988 3.028 1,185,784 +0.10(+3.48%)
Feb 06, 2013 2.913 2.933 2.906 2.927 916,241 +0.12(+4.36%)
Feb 04, 2013 2.825 2.832 2.798 2.804 814,555 +0.08(+2.99%)
Feb 01, 2013 2.709 2.730 2.703 2.723 1,086,880 +0.02(+0.75%)
Jan 31, 2013 2.709 2.723 2.689 2.703 1,016,658 +0.03(+1.02%)
Jan 30, 2013 2.655 2.682 2.655 2.675 879,924 +0.03(+1.29%)
Jan 29, 2013 2.601 2.641 2.601 2.641 608,074 +0.09(+3.46%)
Jan 28, 2013 2.567 2.580 2.526 2.553 1,079,781 -0.03(-1.05%)
Jan 25, 2013 2.594 2.594 2.560 2.580 373,244 +0.01(+0.26%)
Jan 24, 2013 2.580 2.601 2.567 2.574 1,467,579 -0.01(-0.26%)
Jan 23, 2013 2.574 2.587 2.560 2.580 1,114,655 +0.01(+0.26%)
Jan 22, 2013 2.567 2.580 2.560 2.574 628,118 -0.07(-2.57%)
Jan 18, 2013 2.628 2.641 2.607 2.641 765,707 +0.04(+1.57%)
Jan 17, 2013 2.594 2.607 2.580 2.601 849,253 +0.03(+1.32%)
Jan 16, 2013 2.546 2.567 2.540 2.567 554,331 -0.03(-1.05%)
Jan 15, 2013 2.580 2.601 2.580 2.594 578,536 -0.03(-1.29%)
Jan 14, 2013 2.621 2.635 2.614 2.628 861,079 +0.03(+1.04%)
Jan 11, 2013 2.607 2.614 2.594 2.601 538,632 -0.01(-0.26%)
Jan 10, 2013 2.594 2.614 2.587 2.607 1,027,107 +0.05(+1.86%)
Jan 09, 2013 2.519 2.560 2.512 2.560 1,922,813 +0.07(+3.01%)
Jan 08, 2013 2.492 2.499 2.458 2.485 2,841,148 -0.03(-1.08%)
Jan 07, 2013 2.499 2.512 2.482 2.512 1,102,240 -0.01(-0.27%)
Jan 04, 2013 2.526 2.540 2.499 2.519 870,934 -0.01(-0.27%)
Jan 03, 2013 2.553 2.553 2.519 2.526 614,581 -0.05(-2.11%)
Jan 02, 2013 2.559 2.580 2.485 2.580 1,057,635 +0.10(+3.82%)
Dec 31, 2012 2.438 2.485 2.485 2.485 829,837 +0.05(+1.95%)
Dec 28, 2012 2.451 2.472 2.438 2.438 612,258 -0.02(-0.83%)
Dec 27, 2012 2.444 2.472 2.438 2.458 1,530,582 +0.01(+0.28%)
Dec 26, 2012 2.438 2.472 2.438 2.451 1,105,542 +0.03(+1.40%)
Dec 24, 2012 2.404 2.417 2.397 2.417 1,123,612 -0.01(-0.28%)
Dec 21, 2012 2.383 2.424 2.377 2.424 1,186,144 +0.01(+0.56%)
Dec 20, 2012 2.363 2.411 2.363 2.411 1,018,178 +0.05(+2.01%)
Dec 19, 2012 2.363 2.370 2.343 2.363 911,973 +0.05(+2.35%)
Dec 18, 2012 2.288 2.309 2.282 2.309 465,682 +0.07(+3.34%)
Dec 17, 2012 2.200 2.234 2.200 2.234 616,881 +0.04(+1.86%)
Dec 14, 2012 2.186 2.200 2.180 2.193 414,527 +0.01(+0.62%)
Dec 13, 2012 2.180 2.193 2.173 2.180 374,991 -0.01(-0.31%)
Dec 12, 2012 2.173 2.193 2.173 2.186 498,058 +0.01(+0.31%)
Dec 11, 2012 2.173 2.180 2.166 2.180 305,132 +0.00(+0.00%)
Dec 10, 2012 2.152 2.180 2.152 2.180 622,096 +0.00(+0.00%)
Dec 07, 2012 2.159 2.186 2.152 2.180 388,873 +0.01(+0.31%)
Dec 06, 2012 2.159 2.173 2.152 2.173 398,196 +0.03(+1.27%)
Dec 05, 2012 2.146 2.159 2.139 2.146 392,373 -0.01(-0.32%)
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.