Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mizuho Financial Group ADR (NY: MFG )

4.020 +0.010 (+0.25%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 23, 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 (%)
Jun 29, 2007 9.313 9.374 9.306 9.347 60,631 +0.08(+0.85%)
Jun 28, 2007 9.313 9.354 9.259 9.268 48,148 -0.11(-1.20%)
Jun 27, 2007 9.320 9.414 9.219 9.380 126,167 -0.04(-0.43%)
Jun 26, 2007 9.434 9.522 9.421 9.421 118,291 +0.04(+0.43%)
Jun 25, 2007 9.428 9.454 9.360 9.380 14,414 -0.05(-0.50%)
Jun 22, 2007 9.636 9.636 9.421 9.428 83,517 -0.26(-2.71%)
Jun 21, 2007 9.724 9.724 9.596 9.690 61,226 -0.03(-0.35%)
Jun 20, 2007 9.697 9.724 9.589 9.724 90,501 -0.03(-0.28%)
Jun 19, 2007 9.582 9.777 9.582 9.751 67,616 -0.11(-1.09%)
Jun 18, 2007 9.892 9.912 9.831 9.858 61,523 -0.10(-1.01%)
Jun 15, 2007 9.784 9.959 9.656 9.959 197,647 +0.18(+1.86%)
Jun 14, 2007 9.791 9.851 9.724 9.777 53,201 -0.07(-0.68%)
Jun 13, 2007 9.798 9.858 9.777 9.845 53,944 +0.06(+0.62%)
Jun 12, 2007 9.858 9.865 9.777 9.784 19,616 -0.14(-1.42%)
Jun 11, 2007 9.979 9.993 9.919 9.926 46,959 -0.13(-1.34%)
Jun 08, 2007 9.811 10.06 9.811 10.06 121,263 +0.42(+4.40%)
Jun 07, 2007 9.751 9.755 9.629 9.636 62,712 +0.05(+0.56%)
Jun 06, 2007 9.656 9.656 9.522 9.582 21,102 +0.04(+0.42%)
Jun 05, 2007 9.616 9.616 9.528 9.542 16,643 -0.07(-0.70%)
Jun 04, 2007 9.589 9.643 9.576 9.609 49,931 -0.01(-0.07%)
Jun 01, 2007 9.569 9.623 9.542 9.616 45,027 +0.05(+0.56%)
May 31, 2007 9.603 9.643 9.555 9.562 71,479 -0.04(-0.42%)
May 30, 2007 9.609 9.609 9.535 9.603 33,287 -0.03(-0.28%)
May 29, 2007 9.589 9.656 9.589 9.629 50,972 +0.23(+2.43%)
May 25, 2007 9.468 9.475 9.340 9.401 51,269 +0.01(+0.14%)
May 24, 2007 9.502 9.555 9.354 9.387 252,483 -0.05(-0.50%)
May 23, 2007 9.421 9.481 9.280 9.434 201,362 +0.17(+1.89%)
May 22, 2007 9.017 9.481 8.990 9.259 282,650 +0.67(+7.75%)
May 21, 2007 8.492 8.647 8.492 8.593 112,198 +0.11(+1.27%)
May 18, 2007 8.438 8.512 8.438 8.485 63,752 +0.11(+1.37%)
May 17, 2007 8.425 8.492 8.371 8.371 72,817 -0.22(-2.51%)
May 16, 2007 8.600 8.613 8.546 8.586 40,272 -0.11(-1.24%)
May 15, 2007 8.748 8.761 8.647 8.694 40,421 -0.07(-0.77%)
May 14, 2007 8.721 8.782 8.701 8.761 21,696 -0.03(-0.31%)
May 11, 2007 8.681 8.916 8.681 8.788 49,634 +0.21(+2.43%)
May 10, 2007 8.788 8.788 8.580 8.580 96,297 -0.24(-2.67%)
May 09, 2007 8.829 8.869 8.768 8.815 99,715 +0.15(+1.79%)
May 08, 2007 8.714 8.714 8.586 8.660 115,616 +0.16(+1.90%)
May 07, 2007 8.445 8.506 8.445 8.499 101,647 +0.18(+2.18%)
May 04, 2007 8.290 8.358 8.284 8.317 15,157 +0.03(+0.41%)
May 03, 2007 8.337 8.391 8.270 8.284 78,613 -0.05(-0.65%)
May 02, 2007 8.243 8.337 8.203 8.337 112,495 +0.23(+2.82%)
May 01, 2007 8.183 8.183 8.068 8.109 44,136 -0.07(-0.90%)
Apr 30, 2007 8.183 8.250 8.176 8.183 42,947 -0.02(-0.25%)
Apr 27, 2007 8.142 8.203 8.109 8.203 163,764 +0.12(+1.50%)
Apr 26, 2007 8.122 8.203 8.075 8.082 79,356 -0.13(-1.56%)
Apr 25, 2007 8.210 8.243 8.156 8.210 51,863 -0.03(-0.41%)
Apr 24, 2007 8.290 8.290 8.206 8.243 76,978 -0.04(-0.49%)
Apr 23, 2007 8.331 8.331 8.243 8.284 105,956 -0.23(-2.69%)
Apr 20, 2007 8.512 8.533 8.506 8.512 24,222 -0.07(-0.86%)
Apr 19, 2007 8.586 8.586 8.512 8.586 30,761 -0.03(-0.39%)
Apr 18, 2007 8.600 8.660 8.600 8.620 29,275 +0.02(+0.23%)
Apr 17, 2007 8.586 8.613 8.546 8.600 139,541 -0.15(-1.77%)
Apr 16, 2007 8.660 8.755 8.654 8.755 43,244 +0.03(+0.31%)
Apr 13, 2007 8.761 8.761 8.681 8.728 38,489 -0.13(-1.52%)
Apr 12, 2007 8.842 8.876 8.788 8.862 22,588 +0.03(+0.30%)
Apr 11, 2007 8.923 8.923 8.815 8.835 21,102 -0.08(-0.91%)
Apr 10, 2007 8.916 8.936 8.882 8.916 57,213 +0.06(+0.68%)
Apr 09, 2007 8.876 8.882 8.849 8.856 33,436 -0.04(-0.45%)
Apr 05, 2007 8.876 8.916 8.849 8.896 24,074 -0.03(-0.30%)
Apr 04, 2007 8.849 8.930 8.849 8.923 20,953 +0.13(+1.45%)
Apr 03, 2007 8.721 8.795 8.721 8.795 33,139 +0.13(+1.48%)
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.