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 (%)
Aug 31, 2007 8.325 8.397 8.199 8.318 202,508 +0.13(+1.53%)
Aug 30, 2007 8.192 8.252 8.106 8.192 148,364 -0.09(-1.12%)
Aug 29, 2007 8.199 8.318 8.159 8.285 77,887 +0.24(+3.04%)
Aug 28, 2007 8.232 8.232 8.034 8.040 50,362 -0.18(-2.17%)
Aug 27, 2007 8.219 8.278 8.186 8.219 75,165 -0.17(-2.05%)
Aug 24, 2007 8.384 8.397 8.219 8.391 143,071 +0.22(+2.68%)
Aug 23, 2007 8.159 8.232 8.093 8.171 92,104 +0.20(+2.56%)
Aug 22, 2007 7.915 8.001 7.875 7.968 58,680 +0.05(+0.67%)
Aug 21, 2007 7.934 7.981 7.868 7.915 217,632 +0.17(+2.13%)
Aug 20, 2007 7.802 7.829 7.624 7.749 133,241 -0.04(-0.51%)
Aug 17, 2007 7.749 8.199 7.637 7.789 147,306 +0.05(+0.60%)
Aug 16, 2007 7.577 7.796 7.531 7.743 249,543 +0.17(+2.18%)
Aug 15, 2007 7.650 7.723 7.505 7.577 83,786 -0.19(-2.47%)
Aug 14, 2007 7.842 7.868 7.743 7.769 87,718 -0.11(-1.34%)
Aug 13, 2007 7.928 7.961 7.862 7.875 238,049 -0.03(-0.42%)
Aug 10, 2007 7.637 7.915 7.637 7.908 298,091 +0.04(+0.50%)
Aug 09, 2007 7.954 7.954 7.822 7.868 111,614 -0.07(-0.92%)
Aug 08, 2007 7.888 8.001 7.868 7.941 311,248 +0.22(+2.83%)
Aug 07, 2007 7.690 7.796 7.644 7.723 228,823 -0.19(-2.42%)
Aug 06, 2007 7.901 7.915 7.782 7.915 388,985 +0.01(+0.17%)
Aug 03, 2007 7.934 8.126 7.901 7.901 226,404 -0.22(-2.77%)
Aug 02, 2007 8.404 8.404 8.120 8.126 190,106 -0.49(-5.68%)
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.