Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mizuho Financial Group ADR (NY: MFG )

3.870 -0.020 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Sep 30, 2009 2.612 2.645 2.585 2.605 958,198 +0.03(+1.03%)
Sep 29, 2009 2.612 2.612 2.565 2.579 309,641 -0.01(-0.26%)
Sep 28, 2009 2.559 2.599 2.552 2.585 799,102 +0.05(+1.82%)
Sep 25, 2009 2.486 2.618 2.486 2.539 1,216,104 -0.03(-1.03%)
Sep 24, 2009 2.751 2.751 2.559 2.565 1,653,457 -0.25(-8.92%)
Sep 23, 2009 2.903 2.903 2.797 2.817 338,482 -0.01(-0.23%)
Sep 22, 2009 2.817 2.843 2.817 2.823 202,267 +0.04(+1.43%)
Sep 21, 2009 2.876 2.876 2.757 2.784 219,661 -0.05(-1.64%)
Sep 18, 2009 2.810 2.830 2.790 2.830 265,907 +0.09(+3.13%)
Sep 17, 2009 2.804 2.804 2.731 2.744 1,248,746 -0.13(-4.38%)
Sep 16, 2009 2.883 2.909 2.823 2.870 1,092,663 -0.01(-0.23%)
Sep 15, 2009 2.896 2.942 2.856 2.876 359,764 -0.08(-2.68%)
Sep 14, 2009 2.956 2.975 2.903 2.956 222,243 -0.02(-0.67%)
Sep 11, 2009 2.956 2.982 2.949 2.975 188,615 +0.02(+0.67%)
Sep 10, 2009 2.936 2.962 2.889 2.956 336,703 +0.03(+1.13%)
Sep 09, 2009 2.969 2.969 2.863 2.923 358,908 +0.02(+0.68%)
Sep 08, 2009 2.956 2.956 2.896 2.903 502,532 -0.12(-3.94%)
Sep 04, 2009 3.015 3.028 2.949 3.022 430,843 -0.04(-1.30%)
Sep 03, 2009 3.075 3.108 3.028 3.061 408,145 -0.05(-1.49%)
Sep 02, 2009 3.081 3.114 3.075 3.108 282,040 -0.03(-0.84%)
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.