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 (%)
Dec 30, 2011 1.817 1.852 1.811 1.852 881,708 +0.04(+2.29%)
Dec 29, 2011 1.811 1.818 1.797 1.811 1,321,543 +0.00(+0.00%)
Dec 28, 2011 1.811 1.824 1.776 1.811 628,343 -0.01(-0.76%)
Dec 27, 2011 1.811 1.831 1.797 1.824 809,328 +0.01(+0.38%)
Dec 23, 2011 1.804 1.831 1.804 1.817 878,411 +0.03(+1.94%)
Dec 21, 2011 1.797 1.811 1.783 1.783 718,363 -0.01(-0.39%)
Dec 20, 2011 1.790 1.824 1.776 1.790 861,906 +0.03(+1.57%)
Dec 19, 2011 1.797 1.817 1.755 1.762 2,333,667 -0.05(-2.67%)
Dec 16, 2011 1.811 1.817 1.790 1.811 1,197,227 +0.03(+1.55%)
Dec 15, 2011 1.824 1.824 1.783 1.783 1,098,400 -0.03(-1.90%)
Dec 14, 2011 1.811 1.817 1.797 1.817 1,154,784 +0.02(+1.15%)
Dec 13, 2011 1.817 1.838 1.797 1.797 765,636 -0.01(-0.38%)
Dec 12, 2011 1.831 1.831 1.776 1.804 1,597,038 -0.03(-1.88%)
Dec 09, 2011 1.831 1.852 1.824 1.838 689,191 +0.00(+0.00%)
Dec 08, 2011 1.845 1.859 1.824 1.838 1,092,000 -0.03(-1.48%)
Dec 07, 2011 1.831 1.866 1.831 1.866 850,113 +0.06(+3.05%)
Dec 06, 2011 1.817 1.824 1.790 1.811 775,142 -0.03(-1.50%)
Dec 05, 2011 1.831 1.859 1.817 1.838 916,271 +0.06(+3.50%)
Dec 02, 2011 1.804 1.804 1.769 1.776 857,402 +0.01(+0.39%)
Dec 01, 2011 1.776 1.804 1.769 1.769 878,699 -0.03(-1.54%)
Nov 30, 2011 1.790 1.831 1.783 1.797 793,248 +0.05(+2.77%)
Nov 29, 2011 1.755 1.769 1.735 1.748 734,218 +0.00(+0.00%)
Nov 28, 2011 1.748 1.769 1.741 1.748 1,134,968 +0.06(+3.27%)
Nov 25, 2011 1.714 1.741 1.679 1.693 1,234,155 +0.00(+0.00%)
Nov 23, 2011 1.707 1.714 1.686 1.693 1,443,951 -0.04(-2.39%)
Nov 22, 2011 1.762 1.783 1.728 1.735 1,393,615 -0.01(-0.40%)
Nov 21, 2011 1.748 1.755 1.728 1.741 1,177,036 -0.02(-1.18%)
Nov 18, 2011 1.748 1.769 1.735 1.762 919,803 +0.02(+1.19%)
Nov 17, 2011 1.776 1.794 1.735 1.741 1,647,079 -0.03(-1.95%)
Nov 16, 2011 1.769 1.804 1.769 1.776 573,690 -0.05(-2.65%)
Nov 15, 2011 1.811 1.838 1.804 1.824 901,433 +0.01(+0.76%)
Nov 14, 2011 1.797 1.838 1.797 1.811 607,619 +0.02(+1.16%)
Nov 11, 2011 1.790 1.811 1.783 1.790 658,177 +0.02(+1.17%)
Nov 10, 2011 1.811 1.838 1.769 1.769 916,573 -0.06(-3.03%)
Nov 09, 2011 1.824 1.852 1.811 1.824 1,242,951 -0.06(-2.94%)
Nov 08, 2011 1.873 1.887 1.859 1.880 566,160 -0.03(-1.45%)
Nov 07, 2011 1.900 1.922 1.893 1.907 800,804 -0.01(-0.72%)
Nov 04, 2011 1.880 1.921 1.880 1.921 540,737 +0.01(+0.72%)
Nov 03, 2011 1.914 1.921 1.882 1.907 438,110 +0.03(+1.47%)
Nov 02, 2011 1.880 1.914 1.873 1.880 689,049 +0.01(+0.74%)
Nov 01, 2011 1.907 1.907 1.852 1.866 1,124,640 -0.08(-3.91%)
Oct 31, 2011 1.956 1.976 1.928 1.942 1,000,453 -0.11(-5.39%)
Oct 28, 2011 2.011 2.052 2.011 2.052 883,825 +0.01(+0.34%)
Oct 27, 2011 2.032 2.066 2.011 2.046 1,737,977 +0.10(+4.96%)
Oct 26, 2011 1.942 1.963 1.935 1.949 492,853 +0.03(+1.80%)
Oct 25, 2011 1.942 1.952 1.914 1.914 1,008,545 -0.05(-2.46%)
Oct 24, 2011 1.963 1.997 1.956 1.963 547,347 +0.00(+0.00%)
Oct 21, 2011 1.997 1.997 1.963 1.963 705,911 -0.01(-0.70%)
Oct 20, 2011 1.969 1.976 1.949 1.976 728,259 +0.01(+0.35%)
Oct 19, 2011 1.969 1.983 1.942 1.969 436,472 -0.04(-2.06%)
Oct 18, 2011 1.956 2.011 1.956 2.011 870,493 +0.03(+1.39%)
Oct 17, 2011 2.004 2.004 1.963 1.983 428,731 +0.01(+0.70%)
Oct 14, 2011 1.969 1.976 1.956 1.969 325,468 -0.01(-0.35%)
Oct 13, 2011 1.963 1.990 1.956 1.976 389,246 -0.03(-1.38%)
Oct 12, 2011 1.976 2.018 1.976 2.004 587,036 +0.03(+1.40%)
Oct 11, 2011 1.969 1.983 1.956 1.976 497,355 -0.01(-0.35%)
Oct 10, 2011 1.949 1.990 1.949 1.983 345,990 +0.04(+2.14%)
Oct 07, 2011 1.969 1.969 1.935 1.942 529,847 -0.03(-1.40%)
Oct 06, 2011 1.969 1.976 1.956 1.969 560,060 -0.01(-0.70%)
Oct 05, 2011 1.942 1.983 1.935 1.983 492,773 +0.01(+0.70%)
Oct 04, 2011 1.983 1.990 1.921 1.969 1,186,135 +0.02(+1.06%)
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.