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

Mizuho Financial Group ADR (NY: MFG )

4.060 +0.110 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, May 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 2.658 2.692 2.631 2.651 941,526 +0.03(+1.03%)
Sep 29, 2009 2.658 2.658 2.611 2.624 304,253 -0.01(-0.26%)
Sep 28, 2009 2.604 2.645 2.597 2.631 785,197 +0.05(+1.82%)
Sep 25, 2009 2.530 2.665 2.530 2.584 1,194,944 -0.03(-1.03%)
Sep 24, 2009 2.799 2.799 2.604 2.611 1,624,687 -0.26(-8.92%)
Sep 23, 2009 2.954 2.954 2.846 2.867 332,592 -0.01(-0.23%)
Sep 22, 2009 2.867 2.894 2.867 2.873 198,748 +0.04(+1.43%)
Sep 21, 2009 2.927 2.927 2.806 2.833 215,839 -0.05(-1.64%)
Sep 18, 2009 2.860 2.880 2.840 2.880 261,280 +0.09(+3.13%)
Sep 17, 2009 2.853 2.853 2.779 2.793 1,227,018 -0.13(-4.38%)
Sep 16, 2009 2.934 2.961 2.873 2.920 1,073,651 -0.01(-0.23%)
Sep 15, 2009 2.947 2.994 2.907 2.927 353,504 -0.08(-2.68%)
Sep 14, 2009 3.008 3.028 2.954 3.008 218,376 -0.02(-0.67%)
Sep 11, 2009 3.008 3.035 3.001 3.028 185,333 +0.02(+0.67%)
Sep 10, 2009 2.988 3.015 2.941 3.008 330,845 +0.03(+1.13%)
Sep 09, 2009 3.021 3.021 2.914 2.974 352,663 +0.02(+0.68%)
Sep 08, 2009 3.008 3.008 2.947 2.954 493,788 -0.12(-3.94%)
Sep 04, 2009 3.068 3.082 3.001 3.075 423,347 -0.04(-1.30%)
Sep 03, 2009 3.129 3.163 3.082 3.116 401,044 -0.05(-1.49%)
Sep 02, 2009 3.136 3.169 3.129 3.163 277,132 -0.03(-0.84%)
Sep 01, 2009 3.203 3.230 3.143 3.190 427,210 -0.06(-1.86%)
Aug 31, 2009 3.264 3.291 3.250 3.250 307,525 -0.03(-1.02%)
Aug 28, 2009 3.284 3.297 3.264 3.284 3,316,076 +0.03(+1.04%)
Aug 27, 2009 3.230 3.291 3.196 3.250 650,342 +0.03(+0.83%)
Aug 26, 2009 3.257 3.264 3.169 3.223 3,851,816 -0.03(-1.03%)
Aug 25, 2009 3.223 3.291 3.223 3.257 3,415,224 +0.02(+0.62%)
Aug 24, 2009 3.250 3.291 3.237 3.237 3,142,054 -0.03(-1.03%)
Aug 21, 2009 3.257 3.304 3.237 3.270 2,204,720 +0.05(+1.46%)
Aug 20, 2009 3.196 3.250 3.196 3.223 2,872,422 +0.05(+1.70%)
Aug 19, 2009 3.143 3.190 3.136 3.169 1,438,294 +0.00(+0.00%)
Aug 18, 2009 3.143 3.190 3.136 3.169 654,530 -0.00(-0.04%)
Aug 17, 2009 3.203 3.210 3.156 3.171 226,622 -0.13(-3.84%)
Aug 14, 2009 3.250 3.304 3.243 3.297 193,186 +0.00(+0.00%)
Aug 13, 2009 3.358 3.378 3.270 3.297 381,270 -0.05(-1.41%)
Aug 12, 2009 3.270 3.351 3.270 3.344 220,644 +0.03(+0.81%)
Aug 11, 2009 3.270 3.338 3.270 3.317 574,309 +0.11(+3.35%)
Aug 10, 2009 3.129 3.264 3.129 3.210 242,547 +0.01(+0.42%)
Aug 07, 2009 3.169 3.196 3.149 3.196 228,958 +0.04(+1.28%)
Aug 06, 2009 3.176 3.196 3.149 3.156 145,618 -0.05(-1.47%)
Aug 05, 2009 3.210 3.237 3.176 3.203 212,084 -0.07(-2.06%)
Aug 04, 2009 3.243 3.304 3.237 3.270 224,640 -0.06(-1.82%)
Aug 03, 2009 3.358 3.358 3.257 3.331 1,092,750 +0.17(+5.32%)
Jul 31, 2009 3.021 3.190 3.001 3.163 689,316 +0.09(+2.84%)
Jul 30, 2009 3.015 3.095 2.994 3.075 362,617 +0.13(+4.58%)
Jul 29, 2009 2.941 2.968 2.900 2.941 380,506 -0.06(-2.02%)
Jul 28, 2009 2.988 3.035 2.988 3.001 172,446 -0.01(-0.22%)
Jul 27, 2009 2.961 3.035 2.947 3.008 345,737 +0.03(+1.13%)
Jul 24, 2009 2.961 2.988 2.927 2.974 722 -0.05(-1.56%)
Jul 23, 2009 2.968 3.028 2.968 3.021 991,522 +0.08(+2.75%)
Jul 22, 2009 2.894 2.954 2.873 2.941 460,637 +0.10(+3.55%)
Jul 21, 2009 2.833 2.880 2.820 2.840 757,050 +0.01(+0.24%)
Jul 20, 2009 2.772 2.846 2.766 2.833 733,155 +0.07(+2.68%)
Jul 17, 2009 2.752 2.766 2.732 2.759 234,659 -0.01(-0.49%)
Jul 16, 2009 2.793 2.793 2.719 2.772 1,425,844 -0.08(-2.83%)
Jul 15, 2009 2.826 2.867 2.705 2.853 8,504,683 -0.05(-1.62%)
Jul 14, 2009 2.867 2.920 2.853 2.900 488,174 +0.03(+0.94%)
Jul 13, 2009 2.873 2.914 2.873 2.873 255,523 -0.05(-1.84%)
Jul 10, 2009 2.968 2.974 2.907 2.927 506,198 -0.11(-3.76%)
Jul 09, 2009 2.968 3.048 2.941 3.042 489,251 +0.05(+1.80%)
Jul 08, 2009 3.021 3.028 2.968 2.988 243,886 +0.04(+1.37%)
Jul 07, 2009 3.068 3.075 2.947 2.947 630,520 -0.23(-7.20%)
Jul 06, 2009 3.156 3.196 3.149 3.176 208,758 +0.03(+0.85%)
Jul 02, 2009 3.210 3.210 3.129 3.149 155,499 -0.11(-3.50%)
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.