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, 2010 2.565 2.572 2.526 2.526 247,970 -0.05(-2.05%)
Apr 29, 2010 2.585 2.592 2.552 2.579 270,670 +0.02(+0.78%)
Apr 28, 2010 2.552 2.579 2.513 2.559 531,267 +0.01(+0.52%)
Apr 27, 2010 2.579 2.585 2.532 2.546 1,168,108 -0.05(-1.79%)
Apr 26, 2010 2.625 2.625 2.592 2.592 280,769 -0.03(-1.26%)
Apr 23, 2010 2.612 2.645 2.594 2.625 201,780 -0.01(-0.25%)
Apr 22, 2010 2.632 2.638 2.592 2.632 288,417 -0.01(-0.25%)
Apr 21, 2010 2.691 2.691 2.632 2.638 375,395 -0.02(-0.75%)
Apr 20, 2010 2.665 2.665 2.638 2.658 206,656 +0.02(+0.75%)
Apr 19, 2010 2.632 2.645 2.605 2.638 737,821 -0.03(-0.99%)
Apr 16, 2010 2.711 2.711 2.632 2.665 537,229 -0.03(-0.98%)
Apr 15, 2010 2.665 2.718 2.665 2.691 482,587 +0.01(+0.25%)
Apr 14, 2010 2.665 2.698 2.665 2.684 309,427 +0.00(+0.00%)
Apr 13, 2010 2.704 2.711 2.665 2.684 132,441 -0.03(-0.98%)
Apr 12, 2010 2.718 2.724 2.686 2.711 412,274 +0.03(+0.99%)
Apr 09, 2010 2.691 2.704 2.651 2.684 294,936 -0.01(-0.25%)
Apr 08, 2010 2.645 2.691 2.633 2.691 552,294 +0.06(+2.26%)
Apr 07, 2010 2.651 2.665 2.632 2.632 327,042 +0.01(+0.50%)
Apr 06, 2010 2.585 2.625 2.572 2.618 348,397 +0.03(+1.02%)
Apr 05, 2010 2.618 2.618 2.572 2.592 529,219 -0.04(-1.51%)
Apr 01, 2010 2.605 2.632 2.632 2.632 488,802 +0.03(+1.01%)
Mar 31, 2010 2.651 2.651 2.599 2.605 429,127 -0.03(-1.25%)
Mar 30, 2010 2.671 2.691 2.638 2.638 323,177 -0.05(-1.97%)
Mar 29, 2010 2.737 2.737 2.684 2.691 325,022 +0.01(+0.49%)
Mar 26, 2010 2.731 2.731 2.678 2.678 773,757 -0.11(-4.03%)
Mar 25, 2010 2.850 2.850 2.777 2.790 254,626 +0.03(+1.20%)
Mar 24, 2010 2.797 2.804 2.744 2.757 343,441 -0.09(-3.02%)
Mar 23, 2010 2.830 2.856 2.817 2.843 172,073 +0.03(+0.94%)
Mar 22, 2010 2.764 2.830 2.764 2.817 197,626 +0.05(+1.67%)
Mar 19, 2010 2.797 2.810 2.770 2.770 313,701 -0.05(-1.64%)
Mar 18, 2010 2.817 2.823 2.770 2.817 330,076 -0.02(-0.70%)
Mar 17, 2010 2.804 2.843 2.804 2.837 359,710 +0.01(+0.47%)
Mar 16, 2010 2.804 2.837 2.790 2.823 416,447 +0.04(+1.43%)
Mar 15, 2010 2.764 2.790 2.764 2.784 300,477 -0.03(-0.94%)
Mar 12, 2010 2.770 2.810 2.759 2.810 441,061 +0.04(+1.43%)
Mar 11, 2010 2.744 2.770 2.731 2.770 294,164 +0.04(+1.45%)
Mar 10, 2010 2.731 2.751 2.718 2.731 645,912 -0.01(-0.24%)
Mar 09, 2010 2.744 2.764 2.724 2.737 488,559 +0.01(+0.49%)
Mar 08, 2010 2.698 2.744 2.698 2.724 228,250 +0.02(+0.73%)
Mar 05, 2010 2.658 2.718 2.658 2.704 1,680,943 +0.03(+1.24%)
Mar 04, 2010 2.671 2.684 2.651 2.671 1,229,731 -0.01(-0.49%)
Mar 03, 2010 2.671 2.724 2.671 2.684 801,597 +0.01(+0.49%)
Mar 02, 2010 2.638 2.698 2.638 2.671 616,991 +0.03(+1.25%)
Mar 01, 2010 2.618 2.651 2.618 2.638 941,248 +0.06(+2.31%)
Feb 26, 2010 2.539 2.605 2.532 2.579 985,616 +0.03(+1.04%)
Feb 25, 2010 2.539 2.552 2.506 2.552 210,734 +0.00(+0.00%)
Feb 24, 2010 2.546 2.559 2.526 2.552 183,930 +0.01(+0.52%)
Feb 23, 2010 2.526 2.559 2.526 2.539 172,561 -0.03(-1.03%)
Feb 22, 2010 2.539 2.565 2.519 2.565 680,273 +0.07(+2.65%)
Feb 19, 2010 2.506 2.506 2.480 2.499 899,736 -0.03(-1.31%)
Feb 18, 2010 2.513 2.552 2.513 2.532 1,632,984 -0.03(-1.03%)
Feb 17, 2010 2.546 2.579 2.546 2.559 216,832 +0.01(+0.52%)
Feb 16, 2010 2.499 2.552 2.493 2.546 397,067 +0.03(+1.32%)
Feb 12, 2010 2.539 2.513 2.513 2.513 282,967 -0.05(-2.06%)
Feb 11, 2010 2.565 2.579 2.532 2.565 248,306 +0.03(+1.04%)
Feb 10, 2010 2.552 2.572 2.519 2.539 344,515 -0.05(-2.04%)
Feb 09, 2010 2.665 2.665 2.572 2.592 391,682 +0.06(+2.35%)
Feb 08, 2010 2.546 2.565 2.493 2.532 1,101,061 +0.03(+1.06%)
Feb 05, 2010 2.486 2.526 2.473 2.506 830,173 +0.03(+1.07%)
Feb 04, 2010 2.552 2.552 2.480 2.480 698,499 -0.11(-4.34%)
Feb 03, 2010 2.618 2.645 2.579 2.592 377,954 -0.08(-2.97%)
Feb 02, 2010 2.651 2.678 2.612 2.671 525,564 +0.07(+2.54%)
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.