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 (%)
Jul 30, 2010 2.136 2.156 2.116 2.136 369,197 -0.02(-0.92%)
Jul 29, 2010 2.169 2.169 2.122 2.156 1,569,320 +0.00(+0.00%)
Jul 28, 2010 2.169 2.288 2.136 2.156 6,684,252 +0.02(+0.93%)
Jul 27, 2010 2.129 2.149 2.122 2.136 1,808,195 +0.05(+2.22%)
Jul 26, 2010 2.063 2.089 2.050 2.089 537,439 +0.03(+1.28%)
Jul 23, 2010 2.050 2.076 2.050 2.063 442,968 -0.01(-0.32%)
Jul 22, 2010 2.043 2.083 2.023 2.070 1,428,832 +0.07(+3.30%)
Jul 21, 2010 2.030 2.037 1.977 2.003 1,157,478 -0.01(-0.33%)
Jul 20, 2010 2.017 2.037 2.003 2.010 3,060,251 -0.07(-3.49%)
Jul 19, 2010 2.037 2.096 2.037 2.083 648,374 +0.03(+1.29%)
Jul 16, 2010 2.056 2.109 2.056 2.056 381,202 -0.07(-3.12%)
Jul 15, 2010 2.109 2.129 2.089 2.122 668,663 +0.03(+1.26%)
Jul 14, 2010 2.083 2.103 2.063 2.096 2,294,241 +0.03(+1.28%)
Jul 13, 2010 2.103 2.110 2.030 2.070 15,633,056 -0.03(-1.57%)
Jul 12, 2010 2.083 2.122 2.063 2.103 678,521 -0.02(-0.93%)
Jul 09, 2010 2.122 2.136 2.116 2.122 606,005 +0.00(+0.00%)
Jul 08, 2010 2.149 2.149 2.103 2.122 668,956 -0.03(-1.53%)
Jul 07, 2010 2.169 2.169 2.122 2.156 481,696 +0.01(+0.31%)
Jul 06, 2010 2.182 2.182 2.129 2.149 324,625 +0.01(+0.62%)
Jul 02, 2010 2.136 2.162 2.129 2.136 464,182 -0.01(-0.62%)
Jul 01, 2010 2.136 2.175 2.136 2.149 515,240 +0.00(+0.00%)
Jun 30, 2010 2.169 2.175 2.142 2.149 455,022 +0.01(+0.31%)
Jun 29, 2010 2.162 2.175 2.136 2.142 433,009 -0.11(-4.71%)
Jun 25, 2010 2.248 2.268 2.202 2.248 379,688 -0.01(-0.29%)
Jun 24, 2010 2.301 2.301 2.235 2.255 599,917 -0.03(-1.16%)
Jun 23, 2010 2.255 2.301 2.175 2.281 1,099,219 +0.03(+1.17%)
Jun 22, 2010 2.281 2.294 2.255 2.255 303,130 -0.02(-0.87%)
Jun 21, 2010 2.255 2.301 2.248 2.275 938,615 -0.01(-0.58%)
Jun 18, 2010 2.288 2.327 2.255 2.288 542,810 +0.01(+0.29%)
Jun 17, 2010 2.228 2.294 2.228 2.281 313,824 +0.02(+0.88%)
Jun 16, 2010 2.275 2.284 2.248 2.261 906,718 -0.03(-1.16%)
Jun 15, 2010 2.261 2.308 2.261 2.288 936,786 -0.03(-1.14%)
Jun 14, 2010 2.275 2.327 2.228 2.314 797,945 +0.04(+1.74%)
Jun 11, 2010 2.261 2.301 2.261 2.275 381,795 -0.03(-1.15%)
Jun 10, 2010 2.248 2.314 2.248 2.301 570,675 +0.06(+2.65%)
Jun 09, 2010 2.268 2.294 2.235 2.241 319,370 -0.05(-2.31%)
Jun 08, 2010 2.275 2.294 2.228 2.294 185,825 +0.01(+0.58%)
Jun 07, 2010 2.288 2.321 2.222 2.281 445,654 -0.06(-2.54%)
Jun 04, 2010 2.341 2.341 2.314 2.341 456,735 -0.01(-0.56%)
Jun 03, 2010 2.367 2.387 2.334 2.354 367,126 -0.03(-1.11%)
Jun 02, 2010 2.347 2.380 2.347 2.380 297,823 +0.03(+1.41%)
Jun 01, 2010 2.361 2.407 2.347 2.347 229,991 -0.01(-0.56%)
May 28, 2010 2.361 2.433 2.347 2.361 543,315 -0.07(-2.99%)
May 27, 2010 2.460 2.460 2.407 2.433 451,161 +0.07(+3.08%)
May 26, 2010 2.433 2.433 2.361 2.361 341,024 -0.01(-0.28%)
May 25, 2010 2.367 2.407 2.334 2.367 801,892 -0.01(-0.56%)
May 24, 2010 2.400 2.407 2.374 2.380 508,218 +0.01(+0.28%)
May 21, 2010 2.308 2.380 2.288 2.374 469,749 +0.09(+3.76%)
May 20, 2010 2.327 2.334 2.288 2.288 650,142 -0.09(-3.62%)
May 19, 2010 2.334 2.394 2.334 2.374 608,536 +0.05(+1.99%)
May 18, 2010 2.394 2.400 2.327 2.327 946,482 -0.11(-4.35%)
May 17, 2010 2.387 2.440 2.387 2.433 655,195 -0.03(-1.34%)
May 14, 2010 2.466 2.480 2.314 2.466 1,433,508 +0.14(+5.97%)
May 13, 2010 2.301 2.347 2.288 2.327 820,987 +0.06(+2.62%)
May 12, 2010 2.308 2.321 2.268 2.268 806,319 -0.06(-2.56%)
May 11, 2010 2.347 2.361 2.321 2.327 400,841 -0.03(-1.40%)
May 10, 2010 2.440 2.440 2.357 2.361 1,342,981 -0.03(-1.38%)
May 07, 2010 2.427 2.440 2.347 2.394 583,510 -0.02(-0.82%)
May 06, 2010 2.413 2.473 2.281 2.413 801,884 -0.05(-2.14%)
May 05, 2010 2.457 2.480 2.453 2.466 352,378 +0.01(+0.27%)
May 04, 2010 2.532 2.532 2.453 2.460 334,522 -0.10(-3.88%)
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.