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 (%)
May 28, 2010 2.402 2.476 2.389 2.402 533,861 -0.07(-2.99%)
May 27, 2010 2.503 2.503 2.449 2.476 443,311 +0.07(+3.08%)
May 26, 2010 2.476 2.476 2.402 2.402 335,090 -0.01(-0.28%)
May 25, 2010 2.409 2.449 2.375 2.409 787,939 -0.01(-0.56%)
May 24, 2010 2.443 2.449 2.416 2.422 499,376 +0.01(+0.28%)
May 21, 2010 2.348 2.422 2.328 2.416 461,576 +0.09(+3.76%)
May 20, 2010 2.369 2.375 2.328 2.328 638,830 -0.09(-3.62%)
May 19, 2010 2.375 2.436 2.375 2.416 597,948 +0.05(+1.99%)
May 18, 2010 2.436 2.443 2.369 2.369 930,013 -0.11(-4.35%)
May 17, 2010 2.429 2.483 2.429 2.476 643,795 -0.03(-1.34%)
May 14, 2010 2.510 2.523 2.355 2.510 1,408,565 +0.14(+5.97%)
May 13, 2010 2.342 2.389 2.328 2.369 806,702 +0.06(+2.62%)
May 12, 2010 2.348 2.362 2.308 2.308 792,289 -0.06(-2.56%)
May 11, 2010 2.389 2.402 2.362 2.369 393,866 -0.03(-1.40%)
May 10, 2010 2.483 2.483 2.399 2.402 1,319,613 -0.03(-1.38%)
May 07, 2010 2.470 2.483 2.389 2.436 573,357 -0.02(-0.82%)
May 06, 2010 2.456 2.517 2.322 2.456 787,932 -0.05(-2.15%)
May 05, 2010 2.501 2.523 2.497 2.510 346,246 +0.01(+0.27%)
May 04, 2010 2.577 2.577 2.497 2.503 328,702 -0.10(-3.88%)
May 03, 2010 2.597 2.618 2.564 2.604 242,324 +0.03(+1.31%)
Apr 30, 2010 2.611 2.618 2.571 2.571 243,656 -0.05(-2.05%)
Apr 29, 2010 2.631 2.638 2.597 2.624 265,960 +0.02(+0.78%)
Apr 28, 2010 2.597 2.624 2.557 2.604 522,023 +0.01(+0.52%)
Apr 27, 2010 2.624 2.631 2.577 2.591 1,147,784 -0.05(-1.79%)
Apr 26, 2010 2.671 2.671 2.638 2.638 275,884 -0.03(-1.26%)
Apr 23, 2010 2.658 2.692 2.640 2.671 198,269 -0.01(-0.25%)
Apr 22, 2010 2.678 2.685 2.638 2.678 283,399 -0.01(-0.25%)
Apr 21, 2010 2.739 2.739 2.678 2.685 368,863 -0.02(-0.75%)
Apr 20, 2010 2.712 2.712 2.685 2.705 203,061 +0.02(+0.75%)
Apr 19, 2010 2.678 2.692 2.651 2.685 724,983 -0.03(-0.99%)
Apr 16, 2010 2.759 2.759 2.678 2.712 527,881 -0.03(-0.98%)
Apr 15, 2010 2.712 2.766 2.712 2.739 474,190 +0.01(+0.25%)
Apr 14, 2010 2.712 2.745 2.712 2.732 304,044 +0.00(+0.00%)
Apr 13, 2010 2.752 2.759 2.712 2.732 130,136 -0.03(-0.98%)
Apr 12, 2010 2.766 2.772 2.734 2.759 405,101 +0.03(+0.98%)
Apr 09, 2010 2.739 2.752 2.698 2.732 289,804 -0.01(-0.25%)
Apr 08, 2010 2.692 2.739 2.679 2.739 542,684 +0.06(+2.26%)
Apr 07, 2010 2.698 2.712 2.678 2.678 321,352 +0.01(+0.50%)
Apr 06, 2010 2.631 2.671 2.618 2.665 342,335 +0.03(+1.02%)
Apr 05, 2010 2.665 2.665 2.618 2.638 520,011 -0.04(-1.51%)
Apr 01, 2010 2.651 2.678 2.678 2.678 480,297 +0.03(+1.01%)
Mar 31, 2010 2.698 2.698 2.645 2.651 421,660 -0.03(-1.25%)
Mar 30, 2010 2.719 2.739 2.685 2.685 317,553 -0.05(-1.97%)
Mar 29, 2010 2.786 2.786 2.732 2.739 319,366 +0.01(+0.49%)
Mar 26, 2010 2.779 2.779 2.725 2.725 760,294 -0.11(-4.03%)
Mar 25, 2010 2.900 2.900 2.826 2.840 250,196 +0.03(+1.20%)
Mar 24, 2010 2.846 2.853 2.793 2.806 337,465 -0.09(-3.02%)
Mar 23, 2010 2.880 2.907 2.867 2.894 169,079 +0.03(+0.94%)
Mar 22, 2010 2.813 2.880 2.813 2.867 194,187 +0.05(+1.67%)
Mar 19, 2010 2.846 2.860 2.820 2.820 308,243 -0.05(-1.64%)
Mar 18, 2010 2.867 2.873 2.820 2.867 324,333 -0.02(-0.70%)
Mar 17, 2010 2.853 2.894 2.853 2.887 353,451 +0.01(+0.47%)
Mar 16, 2010 2.853 2.887 2.840 2.873 409,201 +0.04(+1.43%)
Mar 15, 2010 2.813 2.840 2.813 2.833 295,249 -0.03(-0.94%)
Mar 12, 2010 2.820 2.860 2.808 2.860 433,387 +0.04(+1.43%)
Mar 11, 2010 2.793 2.820 2.779 2.820 289,046 +0.04(+1.45%)
Mar 10, 2010 2.779 2.799 2.766 2.779 634,673 -0.01(-0.24%)
Mar 09, 2010 2.793 2.813 2.772 2.786 480,058 +0.01(+0.49%)
Mar 08, 2010 2.745 2.793 2.745 2.772 224,279 +0.02(+0.73%)
Mar 05, 2010 2.705 2.766 2.705 2.752 1,651,695 +0.03(+1.24%)
Mar 04, 2010 2.719 2.732 2.698 2.719 1,208,334 -0.01(-0.49%)
Mar 03, 2010 2.719 2.772 2.719 2.732 787,649 +0.01(+0.50%)
Mar 02, 2010 2.685 2.745 2.685 2.719 606,255 +0.03(+1.25%)
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.