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 (%)
May 28, 2010 2.361 2.433 2.347 2.361 543,315 -0.07(-2.99%)
May 27, 2010 2.460 2.460 2.407 2.433 451,161 +0.07(+3.08%)
May 26, 2010 2.433 2.433 2.361 2.361 341,024 -0.01(-0.28%)
May 25, 2010 2.367 2.407 2.334 2.367 801,892 -0.01(-0.56%)
May 24, 2010 2.400 2.407 2.374 2.380 508,218 +0.01(+0.28%)
May 21, 2010 2.308 2.380 2.288 2.374 469,749 +0.09(+3.76%)
May 20, 2010 2.327 2.334 2.288 2.288 650,142 -0.09(-3.62%)
May 19, 2010 2.334 2.394 2.334 2.374 608,536 +0.05(+1.99%)
May 18, 2010 2.394 2.400 2.327 2.327 946,482 -0.11(-4.35%)
May 17, 2010 2.387 2.440 2.387 2.433 655,195 -0.03(-1.34%)
May 14, 2010 2.466 2.480 2.314 2.466 1,433,508 +0.14(+5.97%)
May 13, 2010 2.301 2.347 2.288 2.327 820,987 +0.06(+2.62%)
May 12, 2010 2.308 2.321 2.268 2.268 806,319 -0.06(-2.56%)
May 11, 2010 2.347 2.361 2.321 2.327 400,841 -0.03(-1.40%)
May 10, 2010 2.440 2.440 2.357 2.361 1,342,981 -0.03(-1.38%)
May 07, 2010 2.427 2.440 2.347 2.394 583,510 -0.02(-0.82%)
May 06, 2010 2.413 2.473 2.281 2.413 801,884 -0.05(-2.14%)
May 05, 2010 2.457 2.480 2.453 2.466 352,378 +0.01(+0.27%)
May 04, 2010 2.532 2.532 2.453 2.460 334,522 -0.10(-3.88%)
May 03, 2010 2.552 2.572 2.519 2.559 246,615 +0.03(+1.31%)
Apr 30, 2010 2.565 2.572 2.526 2.526 247,970 -0.05(-2.05%)
Apr 29, 2010 2.585 2.592 2.552 2.579 270,670 +0.02(+0.78%)
Apr 28, 2010 2.552 2.579 2.513 2.559 531,267 +0.01(+0.52%)
Apr 27, 2010 2.579 2.585 2.532 2.546 1,168,108 -0.05(-1.79%)
Apr 26, 2010 2.625 2.625 2.592 2.592 280,769 -0.03(-1.26%)
Apr 23, 2010 2.612 2.645 2.594 2.625 201,780 -0.01(-0.25%)
Apr 22, 2010 2.632 2.638 2.592 2.632 288,417 -0.01(-0.25%)
Apr 21, 2010 2.691 2.691 2.632 2.638 375,395 -0.02(-0.75%)
Apr 20, 2010 2.665 2.665 2.638 2.658 206,656 +0.02(+0.75%)
Apr 19, 2010 2.632 2.645 2.605 2.638 737,821 -0.03(-0.99%)
Apr 16, 2010 2.711 2.711 2.632 2.665 537,229 -0.03(-0.98%)
Apr 15, 2010 2.665 2.718 2.665 2.691 482,587 +0.01(+0.25%)
Apr 14, 2010 2.665 2.698 2.665 2.684 309,427 +0.00(+0.00%)
Apr 13, 2010 2.704 2.711 2.665 2.684 132,441 -0.03(-0.98%)
Apr 12, 2010 2.718 2.724 2.686 2.711 412,274 +0.03(+0.99%)
Apr 09, 2010 2.691 2.704 2.651 2.684 294,936 -0.01(-0.25%)
Apr 08, 2010 2.645 2.691 2.633 2.691 552,294 +0.06(+2.26%)
Apr 07, 2010 2.651 2.665 2.632 2.632 327,042 +0.01(+0.50%)
Apr 06, 2010 2.585 2.625 2.572 2.618 348,397 +0.03(+1.02%)
Apr 05, 2010 2.618 2.618 2.572 2.592 529,219 -0.04(-1.51%)
Apr 01, 2010 2.605 2.632 2.632 2.632 488,802 +0.03(+1.01%)
Mar 31, 2010 2.651 2.651 2.599 2.605 429,127 -0.03(-1.25%)
Mar 30, 2010 2.671 2.691 2.638 2.638 323,177 -0.05(-1.97%)
Mar 29, 2010 2.737 2.737 2.684 2.691 325,022 +0.01(+0.49%)
Mar 26, 2010 2.731 2.731 2.678 2.678 773,757 -0.11(-4.03%)
Mar 25, 2010 2.850 2.850 2.777 2.790 254,626 +0.03(+1.20%)
Mar 24, 2010 2.797 2.804 2.744 2.757 343,441 -0.09(-3.02%)
Mar 23, 2010 2.830 2.856 2.817 2.843 172,073 +0.03(+0.94%)
Mar 22, 2010 2.764 2.830 2.764 2.817 197,626 +0.05(+1.67%)
Mar 19, 2010 2.797 2.810 2.770 2.770 313,701 -0.05(-1.64%)
Mar 18, 2010 2.817 2.823 2.770 2.817 330,076 -0.02(-0.70%)
Mar 17, 2010 2.804 2.843 2.804 2.837 359,710 +0.01(+0.47%)
Mar 16, 2010 2.804 2.837 2.790 2.823 416,447 +0.04(+1.43%)
Mar 15, 2010 2.764 2.790 2.764 2.784 300,477 -0.03(-0.94%)
Mar 12, 2010 2.770 2.810 2.759 2.810 441,061 +0.04(+1.43%)
Mar 11, 2010 2.744 2.770 2.731 2.770 294,164 +0.04(+1.45%)
Mar 10, 2010 2.731 2.751 2.718 2.731 645,912 -0.01(-0.24%)
Mar 09, 2010 2.744 2.764 2.724 2.737 488,559 +0.01(+0.49%)
Mar 08, 2010 2.698 2.744 2.698 2.724 228,250 +0.02(+0.73%)
Mar 05, 2010 2.658 2.718 2.658 2.704 1,680,943 +0.03(+1.24%)
Mar 04, 2010 2.671 2.684 2.651 2.671 1,229,731 -0.01(-0.49%)
Mar 03, 2010 2.671 2.724 2.671 2.684 801,597 +0.01(+0.49%)
Mar 02, 2010 2.638 2.698 2.638 2.671 616,991 +0.03(+1.25%)
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.