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

Mizuho Financial Group ADR (NY: MFG )

4.170 +0.120 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2009 4.720 4.890 4.660 4.800 222,605 +0.05(+1.05%)
May 28, 2009 4.850 4.850 4.660 4.750 289,596 -0.02(-0.42%)
May 27, 2009 4.940 4.950 4.740 4.770 165,764 -0.18(-3.64%)
May 26, 2009 4.800 4.950 4.750 4.950 242,993 +0.28(+6.00%)
May 22, 2009 4.750 4.790 4.670 4.670 145,890 +0.14(+3.09%)
May 21, 2009 4.730 4.745 4.530 4.530 463,186 -0.25(-5.23%)
May 20, 2009 4.870 4.900 4.760 4.780 304,013 +0.10(+2.14%)
May 19, 2009 4.900 4.900 4.680 4.680 389,221 -0.32(-6.40%)
May 18, 2009 4.800 5.030 4.800 5.000 247,047 +0.16(+3.31%)
May 15, 2009 4.800 4.920 4.780 4.840 239,199 -0.06(-1.22%)
May 14, 2009 4.760 4.900 4.750 4.900 188,330 +0.00(+0.00%)
May 13, 2009 4.950 4.960 4.880 4.900 238,979 -0.12(-2.39%)
May 12, 2009 5.140 5.140 4.950 5.020 291,895 -0.15(-2.90%)
May 11, 2009 5.210 5.320 5.170 5.170 228,616 +0.07(+1.37%)
May 08, 2009 4.890 5.100 4.850 5.100 306,246 +0.53(+11.60%)
May 07, 2009 4.780 4.800 4.470 4.570 1,588,876 +0.03(+0.66%)
May 06, 2009 4.400 4.560 4.400 4.540 245,724 +0.16(+3.65%)
May 05, 2009 4.440 4.440 4.350 4.380 275,080 -0.07(-1.57%)
May 04, 2009 4.340 4.450 4.340 4.450 283,838 +0.24(+5.70%)
May 01, 2009 4.210 4.240 4.174 4.210 205,673 +0.00(+0.00%)
Apr 30, 2009 4.250 4.270 4.200 4.210 241,494 -0.10(-2.32%)
Apr 29, 2009 4.160 4.320 4.140 4.310 301,125 +0.15(+3.61%)
Apr 28, 2009 4.040 4.200 4.040 4.160 268,516 -0.12(-2.80%)
Apr 27, 2009 4.100 4.280 4.088 4.280 246,162 +0.07(+1.66%)
Apr 24, 2009 4.060 4.280 4.060 4.210 447,351 +0.23(+5.78%)
Apr 23, 2009 3.850 3.980 3.840 3.980 757,541 +0.09(+2.31%)
Apr 22, 2009 3.890 3.990 3.880 3.890 554,219 -0.06(-1.52%)
Apr 21, 2009 3.810 4.020 3.810 3.950 631,001 +0.17(+4.50%)
Apr 20, 2009 3.960 3.960 3.720 3.780 858,160 -0.19(-4.79%)
Apr 17, 2009 3.960 4.000 3.950 3.970 387,433 +0.00(+0.00%)
Apr 16, 2009 3.970 3.970 3.830 3.970 603,815 +0.12(+3.12%)
Apr 15, 2009 3.890 3.940 3.850 3.850 995,685 -0.04(-1.03%)
Apr 14, 2009 3.990 3.990 3.830 3.890 699,938 -0.05(-1.27%)
Apr 13, 2009 3.990 4.000 3.870 3.940 1,124,541 -0.28(-6.64%)
Apr 09, 2009 4.550 4.550 4.220 4.220 1,994,809 +0.24(+6.03%)
Apr 08, 2009 3.890 4.030 3.890 3.980 637,749 +0.12(+3.11%)
Apr 07, 2009 3.960 3.980 3.840 3.860 369,906 -0.08(-2.03%)
Apr 06, 2009 4.130 4.130 3.890 3.940 555,590 -0.22(-5.29%)
Apr 03, 2009 4.050 4.190 4.050 4.160 397,785 -0.04(-0.95%)
Apr 02, 2009 4.240 4.300 4.180 4.200 438,305 +0.17(+4.22%)
Apr 01, 2009 3.910 4.030 3.860 4.030 404,087 +0.10(+2.54%)
Mar 31, 2009 3.750 3.942 3.750 3.930 888,393 +0.02(+0.51%)
Mar 30, 2009 4.110 4.110 3.890 3.910 178,337 -0.86(-18.03%)
Mar 26, 2009 4.770 4.780 4.650 4.770 224,187 -0.05(-1.04%)
Mar 25, 2009 4.900 4.900 4.680 4.820 270,509 +0.26(+5.70%)
Mar 24, 2009 4.460 4.705 4.460 4.560 170,039 -0.17(-3.59%)
Mar 23, 2009 4.620 4.750 4.550 4.730 567,594 +0.54(+12.89%)
Mar 20, 2009 4.160 4.320 4.160 4.190 332,903 -0.21(-4.88%)
Mar 19, 2009 4.490 4.490 4.290 4.405 433,312 +0.04(+0.80%)
Mar 18, 2009 4.030 4.390 3.700 4.370 450,320 +0.17(+4.05%)
Mar 17, 2009 3.960 4.200 3.940 4.200 371,941 +0.36(+9.38%)
Mar 16, 2009 3.830 4.050 3.780 3.840 342,830 +0.18(+4.92%)
Mar 13, 2009 3.610 3.740 3.600 3.660 0 +0.01(+0.27%)
Mar 12, 2009 3.500 3.660 3.500 3.650 429,089 +0.01(+0.27%)
Mar 11, 2009 3.670 3.710 3.500 3.640 778,856 +0.04(+1.11%)
Mar 10, 2009 3.680 3.680 3.430 3.600 865,372 +0.27(+8.11%)
Mar 09, 2009 3.340 3.440 3.260 3.330 425,718 -0.15(-4.31%)
Mar 06, 2009 3.650 3.650 3.340 3.480 0 -0.06(-1.76%)
Mar 05, 2009 3.620 3.650 3.400 3.542 226,950 -0.08(-2.14%)
Mar 04, 2009 3.560 3.740 3.560 3.620 515,569 +0.11(+3.13%)
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.