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

Mizuho Financial Group ADR (NY: MFG )

3.990 -0.050 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2011 2.222 2.241 2.189 2.195 1,057,967 -0.03(-1.48%)
Mar 30, 2011 2.228 2.248 2.202 2.228 4,213,823 -0.03(-1.17%)
Mar 29, 2011 2.294 2.294 2.255 2.255 2,061,488 -0.09(-3.94%)
Mar 28, 2011 2.374 2.387 2.334 2.347 2,799,965 -0.09(-3.79%)
Mar 25, 2011 2.433 2.453 2.427 2.440 735,424 -0.05(-2.12%)
Mar 24, 2011 2.460 2.493 2.446 2.493 2,949,778 +0.03(+1.07%)
Mar 23, 2011 2.460 2.480 2.441 2.466 828,212 +0.00(+0.00%)
Mar 22, 2011 2.473 2.493 2.433 2.466 1,558,234 +0.07(+3.04%)
Mar 21, 2011 2.392 2.400 2.380 2.394 1,673,973 +0.03(+1.40%)
Mar 18, 2011 2.341 2.367 2.301 2.361 1,415,113 +0.07(+2.88%)
Mar 17, 2011 2.261 2.314 2.255 2.294 1,222,389 +0.07(+2.97%)
Mar 16, 2011 2.275 2.281 2.208 2.228 4,291,001 -0.11(-4.53%)
Mar 15, 2011 2.261 2.347 2.255 2.334 5,900,720 -0.05(-1.94%)
Mar 14, 2011 2.354 2.394 2.308 2.380 3,477,103 -0.19(-7.22%)
Mar 11, 2011 2.559 2.599 2.559 2.565 1,573,497 -0.06(-2.27%)
Mar 10, 2011 2.632 2.632 2.605 2.625 678,629 -0.05(-1.73%)
Mar 09, 2011 2.671 2.691 2.645 2.671 1,106,716 -0.02(-0.74%)
Mar 08, 2011 2.691 2.698 2.665 2.691 441,480 +0.01(+0.25%)
Mar 07, 2011 2.737 2.737 2.684 2.684 1,658,292 -0.03(-0.98%)
Mar 04, 2011 2.734 2.734 2.691 2.711 1,223,354 -0.06(-2.15%)
Mar 03, 2011 2.764 2.770 2.744 2.770 1,084,003 +0.01(+0.48%)
Mar 02, 2011 2.764 2.764 2.731 2.757 1,051,829 -0.02(-0.71%)
Mar 01, 2011 2.784 2.797 2.757 2.777 2,240,609 +0.02(+0.72%)
Feb 28, 2011 2.744 2.757 2.724 2.757 840,592 +0.06(+2.21%)
Feb 25, 2011 2.651 2.698 2.651 2.698 678,846 +0.07(+2.77%)
Feb 24, 2011 2.625 2.638 2.585 2.625 2,009,881 +0.00(+0.00%)
Feb 23, 2011 2.638 2.645 2.599 2.625 814,207 -0.02(-0.75%)
Feb 22, 2011 2.658 2.671 2.625 2.645 996,563 -0.13(-4.53%)
Feb 18, 2011 2.770 2.777 2.751 2.770 784,074 -0.05(-1.64%)
Feb 17, 2011 2.790 2.823 2.790 2.817 842,512 +0.04(+1.43%)
Feb 16, 2011 2.764 2.804 2.757 2.777 2,049,452 +0.05(+1.94%)
Feb 15, 2011 2.704 2.731 2.704 2.724 475,129 -0.01(-0.48%)
Feb 14, 2011 2.704 2.737 2.704 2.737 808,539 +0.05(+1.97%)
Feb 11, 2011 2.678 2.711 2.671 2.684 921,156 +0.00(+0.00%)
Feb 10, 2011 2.651 2.690 2.651 2.684 487,862 -0.01(-0.25%)
Feb 09, 2011 2.691 2.698 2.665 2.691 1,346,028 -0.07(-2.63%)
Feb 08, 2011 2.731 2.770 2.724 2.764 2,775,585 +0.07(+2.70%)
Feb 07, 2011 2.684 2.691 2.665 2.691 698,784 +0.03(+1.24%)
Feb 04, 2011 2.658 2.658 2.618 2.658 727,235 -0.01(-0.25%)
Feb 03, 2011 2.645 2.678 2.632 2.665 723,863 -0.03(-0.98%)
Feb 02, 2011 2.665 2.698 2.632 2.691 1,044,707 +0.09(+3.56%)
Feb 01, 2011 2.546 2.612 2.546 2.599 1,460,938 +0.03(+1.29%)
Jan 31, 2011 2.565 2.592 2.546 2.565 1,513,994 -0.01(-0.51%)
Jan 28, 2011 2.585 2.632 2.559 2.579 767,655 -0.07(-2.50%)
Jan 27, 2011 2.645 2.665 2.632 2.645 1,372,839 -0.02(-0.74%)
Jan 26, 2011 2.678 2.690 2.651 2.665 581,757 -0.03(-1.23%)
Jan 25, 2011 2.665 2.698 2.658 2.698 689,736 +0.03(+1.24%)
Jan 24, 2011 2.638 2.665 2.612 2.665 748,795 -0.01(-0.25%)
Jan 21, 2011 2.671 2.691 2.651 2.671 1,129,869 -0.06(-2.18%)
Jan 20, 2011 2.711 2.731 2.698 2.731 986,503 -0.02(-0.72%)
Jan 19, 2011 2.764 2.780 2.737 2.751 1,601,904 +0.00(+0.00%)
Jan 18, 2011 2.731 2.751 2.711 2.751 1,664,364 +0.01(+0.48%)
Jan 14, 2011 2.711 2.737 2.711 2.737 679,502 -0.01(-0.24%)
Jan 13, 2011 2.744 2.784 2.737 2.744 1,800,146 +0.03(+0.97%)
Jan 12, 2011 2.680 2.731 2.678 2.718 1,705,574 +0.11(+4.05%)
Jan 11, 2011 2.592 2.618 2.592 2.612 1,391,885 +0.02(+0.77%)
Jan 10, 2011 2.599 2.599 2.559 2.592 707,570 +0.03(+1.03%)
Jan 07, 2011 2.585 2.612 2.546 2.565 1,688,507 +0.03(+1.31%)
Jan 06, 2011 2.532 2.546 2.516 2.532 877,041 +0.03(+1.32%)
Jan 05, 2011 2.493 2.513 2.486 2.499 836,907 -0.05(-1.82%)
Jan 04, 2011 2.519 2.559 2.519 2.546 3,746,796 -0.01(-0.26%)
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.