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 (%)
Aug 31, 2010 2.059 2.073 2.039 2.073 356,405 +0.01(+0.33%)
Aug 30, 2010 2.099 2.099 2.059 2.066 403,022 -0.05(-2.54%)
Aug 27, 2010 2.120 2.133 2.086 2.120 705,792 +0.03(+1.29%)
Aug 26, 2010 2.079 2.113 2.079 2.093 667,474 +0.01(+0.32%)
Aug 25, 2010 2.086 2.099 2.066 2.086 1,000,753 -0.03(-1.27%)
Aug 24, 2010 2.126 2.133 2.113 2.113 813,623 -0.01(-0.32%)
Aug 23, 2010 2.120 2.167 2.106 2.120 1,719,733 +0.02(+0.96%)
Aug 20, 2010 2.106 2.113 2.073 2.099 1,119,951 -0.01(-0.64%)
Aug 19, 2010 2.133 2.153 2.086 2.113 851,760 -0.01(-0.63%)
Aug 18, 2010 2.120 2.147 2.120 2.126 363,630 +0.02(+0.96%)
Aug 17, 2010 2.099 2.120 2.099 2.106 582,713 +0.02(+0.97%)
Aug 16, 2010 2.079 2.106 2.066 2.086 324,391 +0.01(+0.65%)
Aug 13, 2010 2.073 2.106 2.066 2.073 268,191 -0.04(-1.91%)
Aug 12, 2010 2.113 2.120 2.093 2.113 452,576 -0.01(-0.32%)
Aug 11, 2010 2.174 2.187 2.052 2.120 823,007 -0.10(-4.55%)
Aug 10, 2010 2.207 2.222 2.187 2.221 388,745 +0.01(+0.30%)
Aug 09, 2010 2.261 2.261 2.200 2.214 318,946 -0.01(-0.30%)
Aug 06, 2010 2.221 2.234 2.200 2.221 353,555 +0.01(+0.30%)
Aug 05, 2010 2.214 2.227 2.207 2.214 277,843 -0.01(-0.30%)
Aug 04, 2010 2.254 2.254 2.214 2.221 604,765 +0.00(+0.00%)
Aug 03, 2010 2.214 2.234 2.207 2.221 679,862 +0.02(+0.92%)
Aug 02, 2010 2.200 2.200 2.167 2.200 893,924 +0.03(+1.24%)
Jul 30, 2010 2.174 2.194 2.153 2.174 362,773 -0.02(-0.92%)
Jul 29, 2010 2.207 2.207 2.160 2.194 1,542,014 +0.00(+0.00%)
Jul 28, 2010 2.207 2.328 2.174 2.194 6,567,948 +0.02(+0.93%)
Jul 27, 2010 2.167 2.187 2.160 2.174 1,776,733 +0.05(+2.22%)
Jul 26, 2010 2.099 2.126 2.086 2.126 528,088 +0.03(+1.28%)
Jul 23, 2010 2.086 2.113 2.086 2.099 435,261 -0.01(-0.32%)
Jul 22, 2010 2.079 2.120 2.059 2.106 1,403,970 +0.07(+3.30%)
Jul 21, 2010 2.066 2.073 2.012 2.039 1,137,338 -0.01(-0.33%)
Jul 20, 2010 2.052 2.073 2.039 2.046 3,007,003 -0.07(-3.49%)
Jul 19, 2010 2.073 2.133 2.073 2.120 637,093 +0.03(+1.29%)
Jul 16, 2010 2.093 2.147 2.093 2.093 374,569 -0.07(-3.12%)
Jul 15, 2010 2.147 2.167 2.126 2.160 657,028 +0.03(+1.26%)
Jul 14, 2010 2.120 2.140 2.099 2.133 2,254,322 +0.03(+1.28%)
Jul 13, 2010 2.140 2.147 2.066 2.106 15,361,045 -0.03(-1.57%)
Jul 12, 2010 2.120 2.160 2.099 2.140 666,714 -0.02(-0.93%)
Jul 09, 2010 2.160 2.174 2.153 2.160 595,460 +0.00(+0.00%)
Jul 08, 2010 2.187 2.187 2.140 2.160 657,317 -0.03(-1.53%)
Jul 07, 2010 2.207 2.207 2.160 2.194 473,314 +0.01(+0.31%)
Jul 06, 2010 2.221 2.221 2.167 2.187 318,977 +0.01(+0.62%)
Jul 02, 2010 2.174 2.200 2.167 2.174 456,106 -0.01(-0.62%)
Jul 01, 2010 2.174 2.214 2.174 2.187 506,275 +0.00(+0.00%)
Jun 30, 2010 2.207 2.214 2.180 2.187 447,105 +0.01(+0.31%)
Jun 29, 2010 2.200 2.214 2.174 2.180 425,475 -0.11(-4.71%)
Jun 25, 2010 2.288 2.308 2.241 2.288 373,082 -0.01(-0.29%)
Jun 24, 2010 2.342 2.342 2.274 2.295 589,479 -0.03(-1.16%)
Jun 23, 2010 2.295 2.342 2.214 2.322 1,080,093 +0.03(+1.17%)
Jun 22, 2010 2.322 2.335 2.295 2.295 297,856 -0.02(-0.87%)
Jun 21, 2010 2.295 2.342 2.288 2.315 922,283 -0.01(-0.58%)
Jun 18, 2010 2.328 2.369 2.295 2.328 533,365 +0.01(+0.29%)
Jun 17, 2010 2.268 2.335 2.268 2.322 308,364 +0.02(+0.88%)
Jun 16, 2010 2.315 2.325 2.288 2.301 890,942 -0.03(-1.16%)
Jun 15, 2010 2.301 2.348 2.301 2.328 920,486 -0.03(-1.14%)
Jun 14, 2010 2.315 2.369 2.268 2.355 784,061 +0.04(+1.74%)
Jun 11, 2010 2.301 2.342 2.301 2.315 375,152 -0.03(-1.15%)
Jun 10, 2010 2.288 2.355 2.288 2.342 560,746 +0.06(+2.66%)
Jun 09, 2010 2.308 2.335 2.274 2.281 313,813 -0.05(-2.31%)
Jun 08, 2010 2.315 2.335 2.268 2.335 182,591 +0.01(+0.58%)
Jun 07, 2010 2.328 2.362 2.261 2.322 437,900 -0.06(-2.54%)
Jun 04, 2010 2.382 2.382 2.355 2.382 448,788 -0.01(-0.56%)
Jun 03, 2010 2.409 2.429 2.375 2.396 360,739 -0.03(-1.11%)
Jun 02, 2010 2.389 2.422 2.389 2.422 292,641 +0.03(+1.41%)
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.