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 31, 2012 2.254 2.302 2.248 2.302 1,038,749 +0.06(+2.73%)
Jul 30, 2012 2.234 2.248 2.220 2.241 477,865 -0.03(-1.20%)
Jul 27, 2012 2.220 2.268 2.220 2.268 592,677 +0.07(+3.09%)
Jul 26, 2012 2.166 2.200 2.159 2.200 533,746 +0.10(+4.85%)
Jul 25, 2012 2.085 2.098 2.071 2.098 624,654 +0.03(+1.31%)
Jul 24, 2012 2.071 2.078 2.044 2.071 638,685 -0.02(-0.97%)
Jul 23, 2012 2.064 2.091 2.057 2.091 761,237 -0.02(-0.96%)
Jul 20, 2012 2.125 2.125 2.105 2.112 545,888 -0.12(-5.18%)
Jul 19, 2012 2.193 2.227 2.193 2.227 486,251 +0.03(+1.55%)
Jul 18, 2012 2.180 2.207 2.180 2.193 362,380 -0.01(-0.31%)
Jul 17, 2012 2.193 2.200 2.173 2.200 315,145 +0.00(+0.00%)
Jul 16, 2012 2.200 2.200 2.180 2.200 241,626 -0.01(-0.31%)
Jul 13, 2012 2.159 2.207 2.159 2.207 408,043 +0.01(+0.62%)
Jul 12, 2012 2.186 2.193 2.173 2.193 558,047 -0.02(-0.92%)
Jul 11, 2012 2.214 2.220 2.193 2.214 421,933 +0.01(+0.62%)
Jul 10, 2012 2.200 2.207 2.186 2.200 1,037,506 -0.03(-1.52%)
Jul 09, 2012 2.234 2.241 2.220 2.234 1,579,531 -0.01(-0.60%)
Jul 06, 2012 2.261 2.268 2.234 2.248 747,217 -0.04(-1.78%)
Jul 05, 2012 2.268 2.288 2.248 2.288 766,256 -0.02(-0.88%)
Jul 03, 2012 2.275 2.315 2.275 2.309 420,053 +0.03(+1.49%)
Jul 02, 2012 2.261 2.275 2.248 2.275 501,785 +0.01(+0.60%)
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%)
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.