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, 2010 1.972 1.985 1.931 1.931 1,824,131 -0.04(-2.05%)
Sep 29, 2010 1.999 2.025 1.972 1.972 909,177 -0.03(-1.68%)
Sep 28, 2010 1.985 2.012 1.958 2.005 1,226,718 +0.05(+2.41%)
Sep 27, 2010 1.958 1.958 1.931 1.958 1,370,620 -0.08(-3.96%)
Sep 24, 2010 2.039 2.046 2.012 2.039 759,710 -0.01(-0.33%)
Sep 23, 2010 2.039 2.059 2.032 2.046 482,842 -0.01(-0.65%)
Sep 22, 2010 2.073 2.086 2.046 2.059 400,650 -0.02(-0.97%)
Sep 21, 2010 2.059 2.086 2.046 2.079 1,761,357 -0.01(-0.32%)
Sep 20, 2010 2.066 2.086 2.052 2.086 1,598,666 +0.00(+0.00%)
Sep 17, 2010 2.086 2.093 2.046 2.086 1,338,500 -0.01(-0.32%)
Sep 15, 2010 2.079 2.099 2.066 2.093 1,383,950 -0.03(-1.27%)
Sep 14, 2010 2.093 2.133 2.093 2.120 418,394 +0.00(+0.00%)
Sep 13, 2010 2.113 2.126 2.099 2.120 522,930 +0.04(+1.94%)
Sep 10, 2010 2.086 2.093 2.073 2.079 737,774 -0.01(-0.64%)
Sep 09, 2010 2.113 2.121 2.073 2.093 912,335 -0.01(-0.32%)
Sep 08, 2010 2.113 2.120 2.079 2.099 788,543 -0.02(-0.95%)
Sep 07, 2010 2.113 2.126 2.106 2.120 435,301 +0.00(+0.00%)
Sep 03, 2010 2.133 2.133 2.099 2.120 319,898 +0.01(+0.64%)
Sep 02, 2010 2.113 2.120 2.086 2.106 240,789 +0.00(+0.00%)
Sep 01, 2010 2.066 2.113 2.066 2.106 633,465 +0.03(+1.62%)
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%)
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.