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 28, 2012 2.232 2.239 2.211 2.232 543,294 -0.06(-2.42%)
Sep 27, 2012 2.267 2.287 2.267 2.287 403,182 +0.02(+0.91%)
Sep 26, 2012 2.246 2.267 2.232 2.267 522,375 -0.03(-1.20%)
Sep 25, 2012 2.315 2.315 2.287 2.294 759,523 -0.06(-2.35%)
Sep 24, 2012 2.329 2.350 2.322 2.350 411,063 +0.01(+0.29%)
Sep 21, 2012 2.350 2.350 2.336 2.343 239,219 -0.01(-0.59%)
Sep 20, 2012 2.350 2.356 2.336 2.356 311,938 -0.01(-0.29%)
Sep 19, 2012 2.356 2.377 2.356 2.363 497,718 -0.01(-0.58%)
Sep 18, 2012 2.370 2.384 2.356 2.377 404,198 -0.01(-0.29%)
Sep 17, 2012 2.398 2.398 2.370 2.384 1,122,255 -0.02(-0.86%)
Sep 14, 2012 2.384 2.412 2.384 2.405 574,147 +0.04(+1.75%)
Sep 13, 2012 2.315 2.363 2.308 2.363 618,598 +0.04(+1.79%)
Sep 12, 2012 2.308 2.322 2.301 2.322 557,993 +0.03(+1.51%)
Sep 11, 2012 2.267 2.294 2.267 2.287 389,411 +0.00(+0.00%)
Sep 10, 2012 2.287 2.308 2.280 2.287 327,714 -0.01(-0.60%)
Sep 07, 2012 2.280 2.308 2.280 2.301 472,058 +0.04(+1.84%)
Sep 06, 2012 2.225 2.260 2.218 2.260 593,943 +0.07(+3.15%)
Sep 05, 2012 2.184 2.198 2.170 2.191 520,674 -0.03(-1.25%)
Sep 04, 2012 2.211 2.218 2.191 2.218 358,438 -0.01(-0.31%)
Aug 31, 2012 2.232 2.239 2.204 2.225 645,129 +0.02(+0.94%)
Aug 30, 2012 2.239 2.239 2.204 2.204 352,110 -0.05(-2.15%)
Aug 29, 2012 2.246 2.253 2.239 2.253 336,997 +0.01(+0.31%)
Aug 27, 2012 2.253 2.253 2.232 2.246 248,554 -0.01(-0.61%)
Aug 24, 2012 2.232 2.260 2.225 2.260 379,070 -0.01(-0.61%)
Aug 23, 2012 2.287 2.287 2.260 2.274 273,182 -0.01(-0.60%)
Aug 22, 2012 2.267 2.287 2.267 2.287 661,304 -0.01(-0.30%)
Aug 21, 2012 2.301 2.308 2.274 2.294 417,776 +0.01(+0.61%)
Aug 20, 2012 2.274 2.280 2.260 2.280 533,467 -0.01(-0.60%)
Aug 17, 2012 2.294 2.301 2.287 2.294 206,903 +0.01(+0.30%)
Aug 16, 2012 2.267 2.287 2.267 2.287 545,557 +0.04(+1.85%)
Aug 15, 2012 2.225 2.246 2.225 2.246 245,106 -0.03(-1.22%)
Aug 14, 2012 2.274 2.274 2.267 2.274 388,938 -0.05(-2.08%)
Aug 13, 2012 2.315 2.322 2.294 2.322 386,951 +0.00(+0.00%)
Aug 10, 2012 2.294 2.322 2.294 2.322 624,960 +0.01(+0.60%)
Aug 09, 2012 2.308 2.322 2.294 2.308 916,925 -0.03(-1.47%)
Aug 08, 2012 2.294 2.343 2.294 2.343 379,890 -0.01(-0.59%)
Aug 07, 2012 2.329 2.356 2.329 2.356 387,333 +0.03(+1.19%)
Aug 06, 2012 2.329 2.343 2.322 2.329 347,582 -0.01(-0.30%)
Aug 03, 2012 2.322 2.336 2.308 2.336 372,250 +0.03(+1.50%)
Aug 02, 2012 2.301 2.315 2.287 2.301 531,957 +0.00(+0.00%)
Aug 01, 2012 2.294 2.308 2.280 2.301 801,892 -0.04(-1.77%)
Jul 31, 2012 2.294 2.343 2.287 2.343 1,020,675 +0.06(+2.73%)
Jul 30, 2012 2.274 2.287 2.260 2.280 469,551 -0.03(-1.20%)
Jul 27, 2012 2.260 2.308 2.260 2.308 582,365 +0.07(+3.09%)
Jul 26, 2012 2.204 2.239 2.198 2.239 524,459 +0.10(+4.85%)
Jul 25, 2012 2.122 2.135 2.108 2.135 613,785 +0.03(+1.31%)
Jul 24, 2012 2.108 2.115 2.080 2.108 627,572 -0.02(-0.97%)
Jul 23, 2012 2.101 2.128 2.094 2.128 747,992 -0.02(-0.96%)
Jul 20, 2012 2.163 2.163 2.142 2.149 536,390 -0.12(-5.18%)
Jul 19, 2012 2.232 2.267 2.232 2.267 477,790 +0.03(+1.55%)
Jul 18, 2012 2.218 2.246 2.218 2.232 356,075 -0.01(-0.31%)
Jul 17, 2012 2.232 2.239 2.211 2.239 309,661 +0.00(+0.00%)
Jul 16, 2012 2.239 2.239 2.218 2.239 237,422 -0.01(-0.31%)
Jul 13, 2012 2.198 2.246 2.198 2.246 400,943 +0.01(+0.62%)
Jul 12, 2012 2.225 2.232 2.211 2.232 548,337 -0.02(-0.92%)
Jul 11, 2012 2.253 2.260 2.232 2.253 414,592 +0.01(+0.62%)
Jul 10, 2012 2.239 2.246 2.225 2.239 1,019,454 -0.03(-1.52%)
Jul 09, 2012 2.274 2.280 2.260 2.274 1,552,048 -0.01(-0.60%)
Jul 06, 2012 2.301 2.308 2.274 2.287 734,215 -0.04(-1.78%)
Jul 05, 2012 2.308 2.329 2.287 2.329 752,923 -0.02(-0.88%)
Jul 03, 2012 2.315 2.356 2.315 2.350 412,744 +0.03(+1.49%)
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.