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 (%)
Jun 29, 2012 2.268 2.275 2.254 2.261 618,723 +0.04(+1.83%)
Jun 28, 2012 2.207 2.220 2.200 2.220 577,691 +0.05(+2.19%)
Jun 27, 2012 2.132 2.173 2.132 2.173 511,456 +0.05(+2.24%)
Jun 26, 2012 2.112 2.125 2.105 2.125 647,088 -0.01(-0.63%)
Jun 25, 2012 2.152 2.159 2.132 2.139 865,074 -0.04(-1.87%)
Jun 22, 2012 2.186 2.200 2.180 2.180 768,562 +0.03(+1.26%)
Jun 21, 2012 2.193 2.193 2.146 2.152 639,009 -0.03(-1.55%)
Jun 20, 2012 2.200 2.200 2.180 2.186 507,073 +0.02(+0.94%)
Jun 19, 2012 2.152 2.186 2.152 2.166 340,044 +0.01(+0.63%)
Jun 18, 2012 2.125 2.166 2.125 2.152 1,127,758 +0.03(+1.60%)
Jun 15, 2012 2.057 2.125 2.057 2.119 768,699 +0.06(+2.97%)
Jun 14, 2012 2.017 2.057 2.017 2.057 362,693 +0.06(+3.06%)
Jun 13, 2012 2.017 2.023 1.996 1.996 421,193 -0.04(-2.00%)
Jun 12, 2012 2.010 2.037 2.003 2.037 261,880 +0.02(+1.01%)
Jun 11, 2012 2.044 2.044 2.010 2.017 434,116 +0.01(+0.68%)
Jun 08, 2012 1.996 2.023 1.990 2.003 629,680 -0.03(-1.67%)
Jun 07, 2012 2.044 2.064 2.037 2.037 568,887 +0.02(+1.01%)
Jun 06, 2012 1.983 2.037 1.983 2.017 1,230,034 +0.04(+2.06%)
Jun 05, 2012 1.962 1.976 1.949 1.976 648,532 +0.05(+2.83%)
Jun 04, 2012 1.922 1.922 1.901 1.922 543,147 +0.01(+0.35%)
Jun 01, 2012 1.928 1.928 1.908 1.915 697,288 -0.03(-1.74%)
May 31, 2012 1.949 1.956 1.935 1.949 894,051 +0.00(+0.00%)
May 30, 2012 1.956 1.956 1.935 1.949 769,073 -0.03(-1.71%)
May 29, 2012 1.983 1.990 1.969 1.983 313,482 +0.05(+2.46%)
May 25, 2012 1.935 1.956 1.901 1.935 637,788 -0.03(-1.72%)
May 24, 2012 1.969 1.977 1.949 1.969 436,959 +0.02(+1.05%)
May 23, 2012 1.928 1.949 1.908 1.949 717,825 -0.03(-1.37%)
May 22, 2012 1.956 1.983 1.949 1.976 1,031,832 +0.03(+1.39%)
May 21, 2012 1.922 1.949 1.915 1.949 585,074 +0.04(+2.14%)
May 18, 2012 1.935 1.956 1.908 1.908 1,034,356 -0.05(-2.43%)
May 17, 2012 1.976 1.990 1.949 1.956 1,151,554 +0.03(+1.41%)
May 16, 2012 1.935 1.949 1.922 1.928 993,216 -0.01(-0.70%)
May 15, 2012 1.922 1.956 1.922 1.942 1,103,536 +0.01(+0.70%)
May 14, 2012 1.908 1.935 1.908 1.928 707,100 -0.02(-1.05%)
May 11, 2012 1.942 1.962 1.922 1.949 889,431 -0.06(-3.04%)
May 10, 2012 1.990 2.017 1.983 2.010 454,655 +0.02(+1.02%)
May 09, 2012 1.969 1.996 1.969 1.990 1,164,072 -0.01(-0.68%)
May 08, 2012 2.010 2.023 1.990 2.003 1,235,959 -0.06(-2.96%)
May 07, 2012 2.037 2.064 2.030 2.064 544,082 +0.00(+0.00%)
May 04, 2012 2.051 2.071 2.044 2.064 368,589 -0.02(-0.98%)
May 03, 2012 2.085 2.085 2.057 2.085 274,950 -0.01(-0.65%)
May 02, 2012 2.091 2.105 2.064 2.098 429,095 -0.01(-0.64%)
May 01, 2012 2.098 2.112 2.078 2.112 659,548 -0.02(-0.96%)
Apr 30, 2012 2.146 2.146 2.119 2.132 387,266 -0.01(-0.63%)
Apr 27, 2012 2.125 2.146 2.125 2.146 200,087 +0.00(+0.00%)
Apr 26, 2012 2.125 2.146 2.112 2.146 343,203 +0.01(+0.32%)
Apr 25, 2012 2.125 2.139 2.112 2.139 443,544 +0.02(+0.96%)
Apr 24, 2012 2.091 2.132 2.091 2.119 515,104 +0.02(+0.97%)
Apr 23, 2012 2.105 2.112 2.085 2.098 369,842 -0.04(-1.90%)
Apr 20, 2012 2.139 2.146 2.125 2.139 306,920 +0.00(+0.00%)
Apr 19, 2012 2.146 2.146 2.125 2.139 472,263 +0.00(+0.00%)
Apr 18, 2012 2.125 2.152 2.125 2.139 2,032,632 +0.01(+0.64%)
Apr 17, 2012 2.125 2.139 2.105 2.125 900,976 +0.00(+0.00%)
Apr 16, 2012 2.112 2.125 2.098 2.125 483,475 -0.01(-0.32%)
Apr 13, 2012 2.152 2.166 2.125 2.132 801,308 +0.02(+0.96%)
Apr 12, 2012 2.112 2.119 2.078 2.112 440,369 +0.01(+0.32%)
Apr 11, 2012 2.091 2.105 2.071 2.105 707,891 +0.05(+2.65%)
Apr 10, 2012 2.057 2.064 2.030 2.051 736,706 +0.01(+0.33%)
Apr 09, 2012 2.051 2.057 2.044 2.044 297,667 -0.06(-2.90%)
Apr 05, 2012 2.098 2.105 2.085 2.105 293,870 -0.01(-0.32%)
Apr 04, 2012 2.105 2.112 2.085 2.112 775,401 -0.04(-1.89%)
Apr 03, 2012 2.200 2.200 2.139 2.152 987,120 -0.09(-3.94%)
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.