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

Mizuho Financial Group ADR (NY: MFG )

3.890 -0.030 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2008 4.933 4.933 4.853 4.860 187,082 -0.18(-3.54%)
Mar 28, 2008 5.105 5.131 5.038 5.038 144,432 +0.01(+0.26%)
Mar 27, 2008 5.164 5.164 5.025 5.025 164,196 -0.13(-2.56%)
Mar 26, 2008 5.309 5.356 5.157 5.157 229,031 -0.36(-6.59%)
Mar 25, 2008 5.528 5.541 5.455 5.521 270,716 -0.09(-1.65%)
Mar 24, 2008 5.442 5.614 5.442 5.614 263,911 +0.42(+8.02%)
Mar 21, 2008 5.078 5.204 4.979 5.197 416,057 +0.00(+0.00%)
Mar 20, 2008 5.078 5.204 4.979 5.197 416,057 +0.24(+4.94%)
Mar 19, 2008 5.157 5.204 4.952 4.952 202,962 -0.24(-4.59%)
Mar 18, 2008 4.635 5.197 4.635 5.190 383,692 +0.23(+4.67%)
Mar 17, 2008 4.919 5.052 4.873 4.959 318,810 +0.00(+0.00%)
Mar 14, 2008 5.012 5.098 4.913 4.959 526,007 -0.19(-3.60%)
Mar 13, 2008 5.111 5.157 4.992 5.144 350,570 -0.15(-2.75%)
Mar 12, 2008 5.329 5.402 5.290 5.290 313,267 +0.00(+0.00%)
Mar 11, 2008 5.177 5.290 5.131 5.290 419,384 +0.30(+5.96%)
Mar 10, 2008 4.979 5.058 4.952 4.992 356,771 +0.04(+0.80%)
Mar 07, 2008 5.045 5.045 4.900 4.952 346,033 -0.18(-3.48%)
Mar 06, 2008 5.164 5.217 5.118 5.131 245,550 +0.00(+0.00%)
Mar 05, 2008 5.303 5.303 5.091 5.131 426,341 -0.09(-1.77%)
Mar 04, 2008 5.323 5.329 5.164 5.224 392,463 -0.24(-4.36%)
Mar 03, 2008 5.508 5.521 5.409 5.462 325,767 +0.02(+0.36%)
Feb 29, 2008 5.713 5.713 5.409 5.442 411,973 -0.40(-6.80%)
Feb 28, 2008 5.878 5.931 5.832 5.838 406,377 +0.05(+0.80%)
Feb 27, 2008 5.620 5.865 5.620 5.792 397,001 +0.13(+2.34%)
Feb 26, 2008 5.600 5.693 5.574 5.660 386,868 +0.11(+1.90%)
Feb 25, 2008 5.521 5.587 5.442 5.554 237,142 +0.15(+2.82%)
Feb 22, 2008 5.303 5.402 5.243 5.402 157,439 +0.15(+2.77%)
Feb 21, 2008 5.303 5.356 5.257 5.257 247,426 -0.05(-1.00%)
Feb 20, 2008 5.250 5.362 5.171 5.309 346,789 -0.12(-2.19%)
Feb 19, 2008 5.514 5.554 5.409 5.429 229,580 +0.10(+1.86%)
Feb 18, 2008 5.349 5.369 5.276 5.329 0 +0.00(+0.00%)
Feb 15, 2008 5.349 5.369 5.276 5.329 288,865 +0.01(+0.25%)
Feb 14, 2008 5.376 5.442 5.309 5.316 351,203 +0.06(+1.13%)
Feb 13, 2008 5.290 5.303 5.197 5.257 306,711 -0.13(-2.45%)
Feb 12, 2008 5.323 5.415 5.323 5.389 279,537 +0.03(+0.62%)
Feb 11, 2008 5.349 5.409 5.277 5.356 603,048 +0.03(+0.62%)
Feb 08, 2008 5.448 5.448 5.314 5.323 188,443 -0.35(-6.18%)
Feb 07, 2008 5.633 5.693 5.594 5.673 550,810 +0.03(+0.47%)
Feb 06, 2008 5.772 5.786 5.647 5.647 903,612 -0.16(-2.73%)
Feb 05, 2008 6.043 6.043 5.759 5.805 362,821 -0.26(-4.36%)
Feb 04, 2008 6.103 6.129 6.043 6.070 328,490 +0.05(+0.88%)
Feb 01, 2008 6.037 6.149 5.931 6.017 539,316 -0.16(-2.57%)
Jan 31, 2008 6.143 6.262 5.918 6.176 455,832 -0.01(-0.11%)
Jan 30, 2008 6.255 6.308 6.090 6.182 336,543 -0.17(-2.71%)
Jan 29, 2008 6.328 6.400 6.235 6.354 206,346 +0.11(+1.80%)
Jan 28, 2008 6.169 6.400 6.043 6.242 381,574 +0.07(+1.18%)
Jan 25, 2008 6.242 6.288 6.057 6.169 589,527 +0.30(+5.07%)
Jan 24, 2008 5.819 5.872 5.726 5.872 577,277 +0.26(+4.59%)
Jan 23, 2008 5.455 5.653 5.316 5.614 746,579 -0.14(-2.41%)
Jan 22, 2008 5.686 5.779 5.058 5.753 583,327 -0.15(-2.58%)
Jan 21, 2008 5.977 5.977 5.786 5.905 0 +0.00(+0.00%)
Jan 18, 2008 5.977 5.977 5.786 5.905 388,395 +0.17(+3.00%)
Jan 17, 2008 5.938 5.944 5.700 5.733 495,911 -0.02(-0.34%)
Jan 16, 2008 5.726 5.819 5.673 5.753 987,569 -0.28(-4.71%)
Jan 15, 2008 6.196 6.262 6.024 6.037 542,038 -0.26(-4.20%)
Jan 14, 2008 6.222 6.328 6.222 6.301 251,963 +0.09(+1.38%)
Jan 11, 2008 6.215 6.281 6.176 6.215 483,660 -0.09(-1.36%)
Jan 10, 2008 6.182 6.361 6.143 6.301 369,173 -0.06(-0.94%)
Jan 09, 2008 6.361 6.387 6.248 6.361 365,286 +0.06(+0.94%)
Jan 08, 2008 6.374 6.453 6.288 6.301 434,387 +0.21(+3.47%)
Jan 07, 2008 6.070 6.136 6.050 6.090 498,482 -0.01(-0.11%)
Jan 04, 2008 6.196 6.255 6.063 6.096 568,051 -0.18(-2.85%)
Jan 03, 2008 6.229 6.275 6.156 6.275 397,462 +0.03(+0.42%)
Jan 02, 2008 6.308 6.308 6.149 6.248 356,771 -0.07(-1.05%)
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.