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 30, 2011 1.969 1.983 1.935 1.935 1,013,837 -0.07(-3.39%)
Sep 29, 2011 2.017 2.023 1.983 2.003 749,604 +0.05(+2.79%)
Sep 28, 2011 1.976 1.996 1.949 1.949 639,007 +0.01(+0.35%)
Sep 27, 2011 1.983 1.990 1.922 1.942 1,533,180 -0.00(-0.10%)
Sep 26, 2011 1.891 1.944 1.891 1.944 980,707 +0.07(+3.89%)
Sep 23, 2011 1.891 1.891 1.832 1.871 1,489,578 +0.02(+1.07%)
Sep 22, 2011 1.865 1.884 1.832 1.851 1,856,279 -0.03(-1.75%)
Sep 21, 2011 1.924 1.953 1.884 1.884 494,247 -0.07(-3.72%)
Sep 20, 2011 1.964 1.970 1.937 1.957 870,607 -0.01(-0.67%)
Sep 19, 2011 1.917 1.970 1.917 1.970 923,395 -0.01(-0.67%)
Sep 16, 2011 1.964 1.997 1.964 1.984 591,856 +0.01(+0.33%)
Sep 15, 2011 1.937 1.977 1.937 1.977 621,387 +0.04(+2.05%)
Sep 14, 2011 1.911 1.951 1.891 1.937 494,253 +0.03(+1.38%)
Sep 13, 2011 1.898 1.931 1.898 1.911 499,041 +0.02(+1.05%)
Sep 12, 2011 1.865 1.891 1.845 1.891 987,348 +0.05(+2.51%)
Sep 09, 2011 1.871 1.884 1.845 1.845 865,134 -0.03(-1.76%)
Sep 08, 2011 1.898 1.898 1.878 1.878 431,967 -0.03(-1.39%)
Sep 07, 2011 1.891 1.904 1.877 1.904 1,081,444 +0.03(+1.41%)
Sep 06, 2011 1.851 1.878 1.832 1.878 899,702 -0.03(-1.73%)
Sep 02, 2011 1.904 1.917 1.884 1.911 554,410 -0.04(-2.03%)
Sep 01, 2011 2.003 2.003 1.931 1.951 3,577,863 -0.05(-2.64%)
Aug 31, 2011 1.997 2.017 1.990 2.003 764,687 +0.05(+2.71%)
Aug 30, 2011 1.964 1.964 1.931 1.951 1,089,085 +0.00(+0.00%)
Aug 29, 2011 1.977 1.977 1.944 1.951 2,051,372 +0.00(+0.00%)
Aug 26, 2011 1.911 1.964 1.911 1.951 944,083 +0.07(+3.87%)
Aug 25, 2011 1.931 1.944 1.878 1.878 961,178 -0.03(-1.39%)
Aug 24, 2011 1.924 1.944 1.904 1.904 1,052,087 -0.03(-1.71%)
Aug 23, 2011 1.904 1.944 1.904 1.937 1,005,202 +0.05(+2.81%)
Aug 22, 2011 1.944 1.957 1.884 1.884 1,084,346 -0.06(-3.06%)
Aug 19, 2011 1.951 1.990 1.924 1.944 899,810 +0.01(+0.68%)
Aug 18, 2011 1.924 1.951 1.911 1.931 1,072,255 -0.06(-2.99%)
Aug 17, 2011 1.977 2.010 1.974 1.990 397,628 +0.03(+1.35%)
Aug 16, 2011 1.970 1.984 1.957 1.964 433,094 -0.05(-2.30%)
Aug 15, 2011 1.984 2.017 1.984 2.010 1,133,933 +0.04(+2.01%)
Aug 12, 2011 1.970 1.990 1.957 1.970 871,171 +0.00(+0.00%)
Aug 11, 2011 1.911 1.983 1.911 1.970 5,172,040 +0.06(+3.11%)
Aug 10, 2011 1.957 1.970 1.904 1.911 2,875,207 -0.09(-4.62%)
Aug 09, 2011 1.977 2.023 1.924 2.003 3,621,982 +0.08(+4.12%)
Aug 08, 2011 1.977 2.017 1.904 1.924 2,250,651 -0.09(-4.28%)
Aug 05, 2011 2.037 2.056 1.984 2.010 2,033,302 -0.02(-0.98%)
Aug 04, 2011 2.109 2.116 2.030 2.030 812,244 -0.15(-6.97%)
Aug 03, 2011 2.162 2.195 2.149 2.182 623,213 +0.01(+0.30%)
Aug 02, 2011 2.215 2.215 2.162 2.175 741,138 -0.03(-1.50%)
Aug 01, 2011 2.202 2.228 2.182 2.208 660,631 +0.05(+2.45%)
Jul 29, 2011 2.136 2.169 2.122 2.156 577,161 -0.01(-0.61%)
Jul 28, 2011 2.142 2.195 2.116 2.169 791,945 +0.00(+0.00%)
Jul 27, 2011 2.202 2.208 2.169 2.169 508,730 -0.03(-1.50%)
Jul 26, 2011 2.222 2.235 2.202 2.202 659,750 -0.02(-0.89%)
Jul 25, 2011 2.222 2.222 2.195 2.222 422,587 -0.02(-0.88%)
Jul 22, 2011 2.248 2.255 2.241 2.241 785,369 +0.03(+1.19%)
Jul 21, 2011 2.189 2.215 2.175 2.215 725,303 +0.04(+1.82%)
Jul 20, 2011 2.136 2.175 2.136 2.175 773,597 +0.06(+2.81%)
Jul 19, 2011 2.119 2.136 2.116 2.116 516,384 -0.02(-0.93%)
Jul 18, 2011 2.149 2.149 2.122 2.136 884,220 -0.02(-0.92%)
Jul 15, 2011 2.189 2.189 2.156 2.156 318,535 -0.05(-2.10%)
Jul 14, 2011 2.175 2.202 2.156 2.202 747,379 +0.01(+0.60%)
Jul 13, 2011 2.182 2.215 2.182 2.189 565,161 +0.02(+0.91%)
Jul 12, 2011 2.156 2.189 2.149 2.169 635,657 +0.00(+0.00%)
Jul 11, 2011 2.156 2.175 2.156 2.169 653,058 -0.03(-1.50%)
Jul 08, 2011 2.241 2.241 2.182 2.202 523,652 -0.03(-1.48%)
Jul 07, 2011 2.261 2.261 2.235 2.235 660,104 -0.01(-0.29%)
Jul 06, 2011 2.248 2.261 2.235 2.241 875,037 +0.01(+0.30%)
Jul 05, 2011 2.255 2.258 2.215 2.235 1,199,604 +0.02(+0.90%)
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.