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 (%)
Sep 28, 2007 7.511 7.544 7.452 7.491 282,664 -0.18(-2.33%)
Sep 27, 2007 7.538 7.901 7.518 7.670 1,039,008 +0.40(+5.45%)
Sep 26, 2007 7.584 7.584 7.220 7.273 241,225 -0.05(-0.63%)
Sep 25, 2007 6.943 7.320 6.943 7.320 212,036 +0.24(+3.46%)
Sep 24, 2007 7.068 7.075 6.949 7.075 175,134 +0.04(+0.56%)
Sep 21, 2007 7.346 7.439 6.857 7.035 499,389 -0.13(-1.75%)
Sep 20, 2007 7.313 7.386 7.161 7.161 263,608 -0.13(-1.72%)
Sep 19, 2007 7.406 7.406 7.280 7.287 188,594 +0.11(+1.57%)
Sep 18, 2007 7.154 7.227 7.009 7.174 261,037 -0.28(-3.81%)
Sep 17, 2007 7.584 7.584 7.452 7.458 65,335 -0.11(-1.40%)
Sep 14, 2007 7.531 7.571 7.505 7.564 88,474 +0.22(+3.06%)
Sep 13, 2007 7.518 7.650 7.293 7.339 149,726 -0.22(-2.97%)
Sep 12, 2007 7.597 7.630 7.511 7.564 230,185 -0.19(-2.47%)
Sep 11, 2007 7.736 7.789 7.723 7.756 282,967 +0.13(+1.65%)
Sep 10, 2007 7.696 7.703 7.558 7.630 104,959 -0.17(-2.20%)
Sep 07, 2007 7.809 7.809 7.716 7.802 176,495 -0.25(-3.12%)
Sep 06, 2007 8.120 8.120 7.987 8.053 155,170 +0.03(+0.33%)
Sep 05, 2007 8.067 8.080 7.995 8.027 179,822 -0.28(-3.34%)
Sep 04, 2007 8.391 8.391 8.232 8.305 108,135 -0.01(-0.16%)
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%)
Aug 01, 2007 8.695 8.708 8.417 8.616 331,363 -0.71(-7.59%)
Jul 31, 2007 9.422 9.429 9.303 9.323 278,581 -0.06(-0.63%)
Jul 30, 2007 9.376 9.422 9.323 9.383 36,902 +0.05(+0.57%)
Jul 27, 2007 9.389 9.422 9.264 9.330 64,276 -0.06(-0.63%)
Jul 26, 2007 9.449 9.449 9.138 9.389 135,358 -0.16(-1.66%)
Jul 25, 2007 9.409 9.548 9.330 9.548 93,919 +0.30(+3.22%)
Jul 24, 2007 9.316 9.343 9.224 9.250 172,109 +0.08(+0.87%)
Jul 23, 2007 9.178 9.211 9.138 9.171 91,196 +0.06(+0.65%)
Jul 20, 2007 9.151 9.224 9.085 9.111 37,809 -0.05(-0.58%)
Jul 19, 2007 9.164 9.164 9.111 9.164 59,285 +0.03(+0.36%)
Jul 18, 2007 9.151 9.158 9.072 9.131 71,082 -0.15(-1.64%)
Jul 17, 2007 9.283 9.310 9.257 9.283 21,929 -0.02(-0.21%)
Jul 16, 2007 9.290 9.349 9.257 9.303 49,454 -0.03(-0.28%)
Jul 13, 2007 9.389 9.389 9.283 9.330 38,263 -0.03(-0.35%)
Jul 12, 2007 9.297 9.482 9.270 9.363 93,465 -0.06(-0.63%)
Jul 11, 2007 9.250 9.422 9.191 9.422 89,684 +0.16(+1.71%)
Jul 10, 2007 9.336 9.336 9.244 9.264 37,355 -0.09(-0.99%)
Jul 09, 2007 9.323 9.376 9.316 9.356 38,414 +0.14(+1.51%)
Jul 06, 2007 9.257 9.277 9.211 9.217 57,016 -0.03(-0.29%)
Jul 05, 2007 9.283 9.336 9.191 9.244 68,057 -0.11(-1.13%)
Jul 03, 2007 9.343 9.369 9.297 9.349 18,904 +0.03(+0.35%)
Jul 02, 2007 9.211 9.396 9.211 9.316 36,297 +0.13(+1.44%)
Jun 29, 2007 9.151 9.211 9.145 9.184 61,705 +0.08(+0.85%)
Jun 28, 2007 9.151 9.191 9.098 9.107 49,001 -0.11(-1.20%)
Jun 27, 2007 9.158 9.250 9.059 9.217 128,401 -0.04(-0.43%)
Jun 26, 2007 9.270 9.356 9.257 9.257 120,385 +0.04(+0.43%)
Jun 25, 2007 9.264 9.290 9.197 9.217 14,670 -0.05(-0.50%)
Jun 22, 2007 9.468 9.468 9.257 9.264 84,996 -0.26(-2.71%)
Jun 21, 2007 9.554 9.554 9.429 9.521 62,310 -0.03(-0.35%)
Jun 20, 2007 9.528 9.554 9.422 9.554 92,104 -0.03(-0.28%)
Jun 19, 2007 9.416 9.607 9.416 9.581 68,813 -0.11(-1.09%)
Jun 18, 2007 9.720 9.740 9.660 9.687 62,612 -0.10(-1.01%)
Jun 15, 2007 9.614 9.786 9.488 9.786 201,147 +0.18(+1.86%)
Jun 14, 2007 9.621 9.680 9.554 9.607 54,143 -0.07(-0.68%)
Jun 13, 2007 9.627 9.687 9.607 9.673 54,899 +0.06(+0.62%)
Jun 12, 2007 9.687 9.693 9.607 9.614 19,963 -0.14(-1.42%)
Jun 11, 2007 9.806 9.819 9.746 9.753 47,791 -0.13(-1.34%)
Jun 08, 2007 9.640 9.885 9.640 9.885 123,410 +0.42(+4.40%)
Jun 07, 2007 9.581 9.586 9.462 9.468 63,822 +0.05(+0.56%)
Jun 06, 2007 9.488 9.488 9.356 9.416 21,475 +0.04(+0.42%)
Jun 05, 2007 9.449 9.449 9.363 9.376 16,938 -0.07(-0.70%)
Jun 04, 2007 9.422 9.475 9.409 9.442 50,816 -0.01(-0.07%)
Jun 01, 2007 9.402 9.455 9.376 9.449 45,825 +0.05(+0.56%)
May 31, 2007 9.435 9.475 9.389 9.396 72,745 -0.04(-0.42%)
May 30, 2007 9.442 9.442 9.369 9.435 33,877 -0.03(-0.28%)
May 29, 2007 9.422 9.488 9.422 9.462 51,874 +0.22(+2.43%)
May 25, 2007 9.303 9.310 9.178 9.237 52,177 +0.01(+0.14%)
May 24, 2007 9.336 9.389 9.191 9.224 256,954 -0.05(-0.50%)
May 23, 2007 9.257 9.316 9.118 9.270 204,928 +0.17(+1.89%)
May 22, 2007 8.860 9.316 8.834 9.098 287,655 +0.65(+7.75%)
May 21, 2007 8.344 8.497 8.344 8.444 114,185 +0.11(+1.27%)
May 18, 2007 8.292 8.364 8.292 8.338 64,881 +0.11(+1.37%)
May 17, 2007 8.278 8.344 8.225 8.225 74,106 -0.21(-2.51%)
May 16, 2007 8.450 8.463 8.397 8.437 40,985 -0.11(-1.24%)
May 15, 2007 8.596 8.609 8.497 8.543 41,136 -0.07(-0.77%)
May 14, 2007 8.569 8.629 8.549 8.609 22,080 -0.03(-0.31%)
May 11, 2007 8.530 8.761 8.530 8.635 50,513 +0.20(+2.43%)
May 10, 2007 8.635 8.635 8.430 8.430 98,002 -0.23(-2.67%)
May 09, 2007 8.675 8.715 8.616 8.662 101,481 +0.15(+1.79%)
May 08, 2007 8.563 8.563 8.437 8.510 117,663 +0.16(+1.90%)
May 07, 2007 8.298 8.358 8.298 8.351 103,447 +0.18(+2.18%)
May 04, 2007 8.146 8.212 8.140 8.173 15,426 +0.03(+0.41%)
May 03, 2007 8.192 8.245 8.126 8.139 80,005 -0.05(-0.65%)
May 02, 2007 8.100 8.192 8.060 8.192 114,487 +0.22(+2.82%)
May 01, 2007 8.040 8.040 7.928 7.968 44,917 -0.07(-0.90%)
Apr 30, 2007 8.040 8.106 8.034 8.040 43,707 -0.02(-0.25%)
Apr 27, 2007 8.001 8.060 7.968 8.060 166,664 +0.12(+1.50%)
Apr 26, 2007 7.981 8.060 7.934 7.941 80,761 -0.13(-1.56%)
Apr 25, 2007 8.067 8.100 8.014 8.067 52,782 -0.03(-0.41%)
Apr 24, 2007 8.146 8.146 8.063 8.100 78,341 -0.04(-0.49%)
Apr 23, 2007 8.186 8.186 8.100 8.139 107,833 -0.22(-2.69%)
Apr 20, 2007 8.364 8.384 8.358 8.364 24,651 -0.07(-0.86%)
Apr 19, 2007 8.437 8.437 8.364 8.437 31,306 -0.03(-0.39%)
Apr 18, 2007 8.450 8.510 8.450 8.470 29,793 +0.02(+0.23%)
Apr 17, 2007 8.437 8.463 8.397 8.450 142,012 -0.15(-1.77%)
Apr 16, 2007 8.510 8.602 8.503 8.602 44,010 +0.03(+0.31%)
Apr 13, 2007 8.609 8.609 8.530 8.576 39,170 -0.13(-1.52%)
Apr 12, 2007 8.688 8.721 8.635 8.708 22,988 +0.03(+0.30%)
Apr 11, 2007 8.768 8.768 8.662 8.682 21,475 -0.08(-0.91%)
Apr 10, 2007 8.761 8.781 8.728 8.761 58,226 +0.06(+0.68%)
Apr 09, 2007 8.721 8.728 8.695 8.701 34,028 -0.04(-0.45%)
Apr 05, 2007 8.721 8.761 8.695 8.741 24,500 -0.03(-0.30%)
Apr 04, 2007 8.695 8.774 8.695 8.768 21,324 +0.13(+1.45%)
Apr 03, 2007 8.569 8.642 8.569 8.642 33,726 +0.13(+1.48%)
Apr 02, 2007 8.371 8.516 8.364 8.516 59,436 -0.05(-0.62%)
Mar 30, 2007 8.596 8.609 8.523 8.569 55,504 +0.10(+1.17%)
Mar 29, 2007 8.463 8.490 8.430 8.470 162,278 +0.01(+0.08%)
Mar 28, 2007 8.596 8.596 8.424 8.463 110,555 -0.32(-3.61%)
Mar 27, 2007 8.781 8.781 8.662 8.781 307,619 +0.00(+0.00%)
Mar 26, 2007 8.781 8.807 8.715 8.781 31,457 -0.11(-1.26%)
Mar 23, 2007 8.781 8.906 8.781 8.893 289,924 +0.11(+1.20%)
Mar 22, 2007 8.860 8.873 8.774 8.787 97,851 +0.09(+1.06%)
Mar 21, 2007 8.530 8.748 8.530 8.695 577,428 +0.19(+2.26%)
Mar 20, 2007 8.483 8.556 8.477 8.503 146,852 -0.10(-1.15%)
Mar 19, 2007 8.602 8.655 8.596 8.602 119,780 -0.19(-2.11%)
Mar 16, 2007 8.662 8.787 8.569 8.787 741,220 +0.03(+0.38%)
Mar 15, 2007 8.695 8.774 8.690 8.754 16,333 -0.07(-0.82%)
Mar 14, 2007 8.801 8.860 8.695 8.827 127,040 -0.23(-2.55%)
Mar 13, 2007 9.158 9.145 9.059 9.059 18,602 -0.10(-1.08%)
Mar 12, 2007 9.164 9.224 9.138 9.158 25,559 -0.04(-0.43%)
Mar 09, 2007 9.191 9.224 9.178 9.197 16,636 -0.03(-0.29%)
Mar 08, 2007 9.164 9.237 9.164 9.224 13,460 +0.08(+0.87%)
Mar 07, 2007 9.145 9.151 9.118 9.145 28,432 -0.01(-0.14%)
Mar 06, 2007 9.125 9.184 9.085 9.158 35,541 +0.03(+0.36%)
Mar 05, 2007 9.151 9.224 9.125 9.125 13,157 -0.09(-1.00%)
Mar 02, 2007 9.257 9.257 9.197 9.217 11,342 -0.03(-0.36%)
Mar 01, 2007 9.257 9.257 9.191 9.250 27,827 -0.02(-0.21%)
Feb 28, 2007 9.230 9.290 9.138 9.270 75,316 +0.01(+0.09%)
Feb 27, 2007 9.429 9.435 9.257 9.262 29,945 -0.22(-2.32%)
Feb 26, 2007 9.515 9.515 9.455 9.482 105,564 -0.07(-0.76%)
Feb 23, 2007 9.601 9.601 9.535 9.554 27,222 -0.16(-1.63%)
Feb 22, 2007 9.687 9.720 9.687 9.713 46,127 -0.02(-0.20%)
Feb 21, 2007 9.680 9.733 9.680 9.733 33,121 +0.06(+0.62%)
Feb 20, 2007 9.713 9.713 9.634 9.673 42,951 -0.04(-0.41%)
Feb 16, 2007 9.673 9.740 9.673 9.713 34,331 +0.09(+0.96%)
Feb 15, 2007 9.621 9.621 9.554 9.621 72,745 +0.01(+0.14%)
Feb 14, 2007 9.554 9.607 9.554 9.607 29,388 +0.09(+0.90%)
Feb 13, 2007 9.455 9.521 9.455 9.521 48,827 +0.12(+1.27%)
Feb 12, 2007 9.455 9.455 9.396 9.402 79,702 -0.06(-0.63%)
Feb 09, 2007 9.422 9.502 9.416 9.462 273,892 +0.34(+3.77%)
Feb 08, 2007 9.158 9.158 9.065 9.118 33,121 -0.10(-1.08%)
Feb 07, 2007 9.230 9.237 9.184 9.217 29,945 +0.03(+0.29%)
Feb 06, 2007 9.250 9.250 9.164 9.191 49,152 -0.09(-0.93%)
Feb 05, 2007 9.257 9.277 9.211 9.277 34,028 -0.09(-0.92%)
Feb 02, 2007 9.429 9.435 9.310 9.363 104,505 -0.17(-1.80%)
Feb 01, 2007 9.574 9.574 9.488 9.535 32,818 -0.08(-0.83%)
Jan 31, 2007 9.574 9.614 9.482 9.614 89,986 +0.02(+0.21%)
Jan 30, 2007 9.594 9.640 9.594 9.594 66,091 -0.05(-0.55%)
Jan 29, 2007 9.759 9.759 9.647 9.647 111,160 -0.11(-1.08%)
Jan 26, 2007 9.812 9.812 9.667 9.753 24,500 -0.06(-0.58%)
Jan 25, 2007 9.753 9.852 9.753 9.809 26,013 -0.10(-1.03%)
Jan 24, 2007 9.885 9.951 9.832 9.912 30,550 -0.02(-0.20%)
Jan 23, 2007 9.971 9.978 9.918 9.931 30,701 -0.05(-0.53%)
Jan 22, 2007 9.945 10.00 9.938 9.984 28,735 +0.18(+1.82%)
Jan 19, 2007 9.766 9.819 9.733 9.806 11,494 +0.01(+0.07%)
Jan 18, 2007 9.865 9.885 9.799 9.799 33,121 -0.05(-0.54%)
Jan 17, 2007 9.852 9.918 9.852 9.852 7,108 -0.07(-0.67%)
Jan 16, 2007 9.905 9.984 9.905 9.918 23,744 +0.01(+0.07%)
Jan 12, 2007 9.792 9.918 9.792 9.912 19,661 +0.27(+2.81%)
Jan 11, 2007 9.588 9.654 9.588 9.640 20,568 -0.07(-0.75%)
Jan 10, 2007 9.746 9.753 9.693 9.713 8,015 -0.07(-0.74%)
Jan 09, 2007 9.740 9.786 9.700 9.786 33,121 +0.17(+1.79%)
Jan 08, 2007 9.588 9.634 9.541 9.614 17,694 +0.05(+0.55%)
Jan 05, 2007 9.574 9.621 9.554 9.561 16,333 +0.06(+0.63%)
Jan 04, 2007 9.488 9.521 9.482 9.502 18,602 -0.02(-0.21%)
Jan 03, 2007 9.621 9.621 9.495 9.521 69,116 -0.01(-0.14%)
Dec 29, 2006 9.601 9.601 9.495 9.535 17,392 -0.01(-0.14%)
Dec 28, 2006 9.528 9.554 9.521 9.548 27,525 +0.02(+0.21%)
Dec 27, 2006 9.468 9.528 9.462 9.528 15,728 +0.14(+1.48%)
Dec 26, 2006 9.482 9.482 9.383 9.389 46,732 -0.09(-0.98%)
Dec 22, 2006 9.541 9.541 9.435 9.482 43,102 -0.06(-0.62%)
Dec 21, 2006 9.594 9.594 9.508 9.541 111,009 -0.13(-1.36%)
Dec 20, 2006 9.621 9.716 9.588 9.673 137,022 +0.09(+0.89%)
Dec 19, 2006 9.574 9.693 9.475 9.588 106,018 -0.04(-0.41%)
Dec 18, 2006 9.720 9.746 9.588 9.627 15,426 -0.29(-2.93%)
Dec 15, 2006 9.726 9.918 9.621 9.918 55,958 +0.19(+1.97%)
Dec 14, 2006 9.574 9.759 9.574 9.726 26,315 +0.20(+2.08%)
Dec 13, 2006 9.548 9.554 9.462 9.528 19,358 -0.12(-1.23%)
Dec 12, 2006 9.588 9.647 9.548 9.647 13,157 +0.10(+1.04%)
Dec 11, 2006 9.475 9.588 9.475 9.548 30,852 +0.08(+0.84%)
Dec 08, 2006 9.574 9.574 9.455 9.468 49,454 -0.26(-2.65%)
Dec 07, 2006 9.673 9.726 9.607 9.726 191,467 +0.07(+0.68%)
Dec 06, 2006 9.687 9.700 9.660 9.660 44,161 -0.01(-0.14%)
Dec 05, 2006 9.839 9.839 9.594 9.673 33,726 -0.19(-1.94%)
Dec 04, 2006 9.819 9.865 9.806 9.865 19,056 +0.06(+0.62%)
Dec 01, 2006 9.786 9.852 9.753 9.805 9,225 -0.03(-0.34%)
Nov 30, 2006 9.786 9.938 9.773 9.839 100,271 +0.22(+2.27%)
Nov 29, 2006 9.654 9.726 9.588 9.621 38,414 -0.03(-0.34%)
Nov 28, 2006 9.363 9.720 9.356 9.654 23,139 +0.30(+3.25%)
Nov 27, 2006 9.422 9.455 9.349 9.349 108,438 +0.05(+0.57%)
Nov 24, 2006 9.343 9.363 9.290 9.297 8,166 -0.07(-0.71%)
Nov 22, 2006 9.290 9.369 9.290 9.363 23,441 +0.27(+2.98%)
Nov 21, 2006 9.105 9.125 9.065 9.092 52,479 -0.25(-2.69%)
Nov 20, 2006 9.409 9.409 9.290 9.343 15,880 -0.17(-1.77%)
Nov 17, 2006 9.548 9.561 9.488 9.511 10,435 -0.12(-1.21%)
Nov 16, 2006 9.786 9.786 9.627 9.627 15,275 -0.19(-1.89%)
Nov 15, 2006 9.859 10.12 9.812 9.812 130,518 -0.05(-0.47%)
Nov 14, 2006 9.753 9.865 9.753 9.859 26,920 +0.40(+4.27%)
Nov 13, 2006 9.521 9.521 9.422 9.455 52,177 -0.27(-2.79%)
Nov 10, 2006 9.720 9.753 9.687 9.726 100,271 -0.01(-0.07%)
Nov 09, 2006 9.786 9.826 9.726 9.733 27,525 -0.10(-1.01%)
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.