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 (%)
Apr 30, 2007 8.040 8.106 8.034 8.040 43,707 -0.02(-0.25%)
Apr 27, 2007 8.001 8.060 7.968 8.060 166,664 +0.12(+1.50%)
Apr 26, 2007 7.981 8.060 7.934 7.941 80,761 -0.13(-1.56%)
Apr 25, 2007 8.067 8.100 8.014 8.067 52,782 -0.03(-0.41%)
Apr 24, 2007 8.146 8.146 8.063 8.100 78,341 -0.04(-0.49%)
Apr 23, 2007 8.186 8.186 8.100 8.139 107,833 -0.22(-2.69%)
Apr 20, 2007 8.364 8.384 8.358 8.364 24,651 -0.07(-0.86%)
Apr 19, 2007 8.437 8.437 8.364 8.437 31,306 -0.03(-0.39%)
Apr 18, 2007 8.450 8.510 8.450 8.470 29,793 +0.02(+0.23%)
Apr 17, 2007 8.437 8.463 8.397 8.450 142,012 -0.15(-1.77%)
Apr 16, 2007 8.510 8.602 8.503 8.602 44,010 +0.03(+0.31%)
Apr 13, 2007 8.609 8.609 8.530 8.576 39,170 -0.13(-1.52%)
Apr 12, 2007 8.688 8.721 8.635 8.708 22,988 +0.03(+0.30%)
Apr 11, 2007 8.768 8.768 8.662 8.682 21,475 -0.08(-0.91%)
Apr 10, 2007 8.761 8.781 8.728 8.761 58,226 +0.06(+0.68%)
Apr 09, 2007 8.721 8.728 8.695 8.701 34,028 -0.04(-0.45%)
Apr 05, 2007 8.721 8.761 8.695 8.741 24,500 -0.03(-0.30%)
Apr 04, 2007 8.695 8.774 8.695 8.768 21,324 +0.13(+1.45%)
Apr 03, 2007 8.569 8.642 8.569 8.642 33,726 +0.13(+1.48%)
Apr 02, 2007 8.371 8.516 8.364 8.516 59,436 -0.05(-0.62%)
Mar 30, 2007 8.596 8.609 8.523 8.569 55,504 +0.10(+1.17%)
Mar 29, 2007 8.463 8.490 8.430 8.470 162,278 +0.01(+0.08%)
Mar 28, 2007 8.596 8.596 8.424 8.463 110,555 -0.32(-3.61%)
Mar 27, 2007 8.781 8.781 8.662 8.781 307,619 +0.00(+0.00%)
Mar 26, 2007 8.781 8.807 8.715 8.781 31,457 -0.11(-1.26%)
Mar 23, 2007 8.781 8.906 8.781 8.893 289,924 +0.11(+1.20%)
Mar 22, 2007 8.860 8.873 8.774 8.787 97,851 +0.09(+1.06%)
Mar 21, 2007 8.530 8.748 8.530 8.695 577,428 +0.19(+2.26%)
Mar 20, 2007 8.483 8.556 8.477 8.503 146,852 -0.10(-1.15%)
Mar 19, 2007 8.602 8.655 8.596 8.602 119,780 -0.19(-2.11%)
Mar 16, 2007 8.662 8.787 8.569 8.787 741,220 +0.03(+0.38%)
Mar 15, 2007 8.695 8.774 8.690 8.754 16,333 -0.07(-0.82%)
Mar 14, 2007 8.801 8.860 8.695 8.827 127,040 -0.23(-2.55%)
Mar 13, 2007 9.158 9.145 9.059 9.059 18,602 -0.10(-1.08%)
Mar 12, 2007 9.164 9.224 9.138 9.158 25,559 -0.04(-0.43%)
Mar 09, 2007 9.191 9.224 9.178 9.197 16,636 -0.03(-0.29%)
Mar 08, 2007 9.164 9.237 9.164 9.224 13,460 +0.08(+0.87%)
Mar 07, 2007 9.145 9.151 9.118 9.145 28,432 -0.01(-0.14%)
Mar 06, 2007 9.125 9.184 9.085 9.158 35,541 +0.03(+0.36%)
Mar 05, 2007 9.151 9.224 9.125 9.125 13,157 -0.09(-1.00%)
Mar 02, 2007 9.257 9.257 9.197 9.217 11,342 -0.03(-0.36%)
Mar 01, 2007 9.257 9.257 9.191 9.250 27,827 -0.02(-0.21%)
Feb 28, 2007 9.230 9.290 9.138 9.270 75,316 +0.01(+0.09%)
Feb 27, 2007 9.429 9.435 9.257 9.262 29,945 -0.22(-2.32%)
Feb 26, 2007 9.515 9.515 9.455 9.482 105,564 -0.07(-0.76%)
Feb 23, 2007 9.601 9.601 9.535 9.554 27,222 -0.16(-1.63%)
Feb 22, 2007 9.687 9.720 9.687 9.713 46,127 -0.02(-0.20%)
Feb 21, 2007 9.680 9.733 9.680 9.733 33,121 +0.06(+0.62%)
Feb 20, 2007 9.713 9.713 9.634 9.673 42,951 -0.04(-0.41%)
Feb 16, 2007 9.673 9.740 9.673 9.713 34,331 +0.09(+0.96%)
Feb 15, 2007 9.621 9.621 9.554 9.621 72,745 +0.01(+0.14%)
Feb 14, 2007 9.554 9.607 9.554 9.607 29,388 +0.09(+0.90%)
Feb 13, 2007 9.455 9.521 9.455 9.521 48,827 +0.12(+1.27%)
Feb 12, 2007 9.455 9.455 9.396 9.402 79,702 -0.06(-0.63%)
Feb 09, 2007 9.422 9.502 9.416 9.462 273,892 +0.34(+3.77%)
Feb 08, 2007 9.158 9.158 9.065 9.118 33,121 -0.10(-1.08%)
Feb 07, 2007 9.230 9.237 9.184 9.217 29,945 +0.03(+0.29%)
Feb 06, 2007 9.250 9.250 9.164 9.191 49,152 -0.09(-0.93%)
Feb 05, 2007 9.257 9.277 9.211 9.277 34,028 -0.09(-0.92%)
Feb 02, 2007 9.429 9.435 9.310 9.363 104,505 -0.17(-1.80%)
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.