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

Mizuho Financial Group ADR (NY: MFG )

3.920 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2009 2.810 2.823 2.777 2.784 365,231 -0.07(-2.32%)
Apr 29, 2009 2.751 2.856 2.737 2.850 455,417 +0.10(+3.61%)
Apr 28, 2009 2.671 2.777 2.671 2.751 406,099 -0.08(-2.80%)
Apr 27, 2009 2.711 2.830 2.703 2.830 372,291 +0.05(+1.66%)
Apr 24, 2009 2.684 2.830 2.684 2.784 676,567 +0.15(+5.78%)
Apr 23, 2009 2.546 2.632 2.539 2.632 1,145,693 +0.06(+2.31%)
Apr 22, 2009 2.572 2.638 2.565 2.572 838,192 -0.04(-1.52%)
Apr 21, 2009 2.519 2.658 2.519 2.612 954,316 +0.11(+4.50%)
Apr 20, 2009 2.618 2.618 2.460 2.499 1,297,868 -0.13(-4.79%)
Apr 17, 2009 2.618 2.645 2.612 2.625 585,947 +0.00(+0.00%)
Apr 16, 2009 2.625 2.625 2.532 2.625 913,200 +0.08(+3.12%)
Apr 15, 2009 2.572 2.605 2.546 2.546 1,505,859 -0.03(-1.03%)
Apr 14, 2009 2.638 2.638 2.532 2.572 1,058,575 -0.03(-1.27%)
Apr 13, 2009 2.638 2.645 2.559 2.605 1,700,739 -0.19(-6.63%)
Apr 09, 2009 3.008 3.008 2.790 2.790 3,016,919 +0.16(+6.03%)
Apr 08, 2009 2.572 2.665 2.572 2.632 964,522 +0.08(+3.11%)
Apr 07, 2009 2.618 2.632 2.539 2.552 559,440 -0.05(-2.03%)
Apr 06, 2009 2.731 2.731 2.572 2.605 840,266 -0.15(-5.29%)
Apr 03, 2009 2.678 2.770 2.678 2.751 601,604 -0.03(-0.95%)
Apr 02, 2009 2.804 2.843 2.764 2.777 662,886 +0.11(+4.22%)
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.