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 31, 2012 2.870 2.880 2.850 2.870 607,082 +0.00(+0.00%)
May 30, 2012 2.880 2.880 2.850 2.870 522,219 -0.05(-1.71%)
May 29, 2012 2.920 2.930 2.900 2.920 212,862 +0.07(+2.46%)
May 25, 2012 2.850 2.880 2.800 2.850 433,073 -0.05(-1.72%)
May 24, 2012 2.900 2.911 2.870 2.900 296,706 +0.03(+1.05%)
May 23, 2012 2.840 2.870 2.810 2.870 487,420 -0.04(-1.37%)
May 22, 2012 2.880 2.920 2.870 2.910 700,638 +0.04(+1.39%)
May 21, 2012 2.830 2.870 2.820 2.870 397,279 +0.06(+2.14%)
May 18, 2012 2.850 2.880 2.810 2.810 702,352 -0.07(-2.43%)
May 17, 2012 2.910 2.930 2.870 2.880 781,932 +0.04(+1.41%)
May 16, 2012 2.850 2.870 2.830 2.840 674,417 -0.02(-0.70%)
May 15, 2012 2.830 2.880 2.830 2.860 749,327 +0.02(+0.70%)
May 14, 2012 2.810 2.850 2.810 2.840 480,138 -0.03(-1.05%)
May 11, 2012 2.860 2.890 2.830 2.870 603,945 -0.09(-3.04%)
May 10, 2012 2.930 2.970 2.920 2.960 308,722 +0.03(+1.02%)
May 09, 2012 2.900 2.940 2.900 2.930 790,432 -0.02(-0.68%)
May 08, 2012 2.960 2.979 2.930 2.950 839,245 -0.09(-2.96%)
May 07, 2012 3.000 3.040 2.990 3.040 369,445 +0.00(+0.00%)
May 04, 2012 3.020 3.050 3.010 3.040 250,281 -0.03(-0.98%)
May 03, 2012 3.070 3.070 3.030 3.070 186,698 -0.02(-0.65%)
May 02, 2012 3.080 3.100 3.040 3.090 291,366 -0.02(-0.64%)
May 01, 2012 3.090 3.110 3.060 3.110 447,849 -0.03(-0.96%)
Apr 30, 2012 3.160 3.160 3.120 3.140 262,963 -0.02(-0.63%)
Apr 27, 2012 3.130 3.160 3.130 3.160 135,864 +0.00(+0.00%)
Apr 26, 2012 3.130 3.160 3.110 3.160 233,043 +0.01(+0.32%)
Apr 25, 2012 3.130 3.150 3.110 3.150 301,177 +0.03(+0.96%)
Apr 24, 2012 3.080 3.140 3.080 3.120 349,768 +0.03(+0.97%)
Apr 23, 2012 3.100 3.110 3.070 3.090 251,132 -0.06(-1.90%)
Apr 20, 2012 3.150 3.160 3.130 3.150 208,406 +0.00(+0.00%)
Apr 19, 2012 3.160 3.160 3.130 3.150 320,678 +0.00(+0.00%)
Apr 18, 2012 3.130 3.170 3.130 3.150 1,380,205 +0.02(+0.64%)
Apr 17, 2012 3.130 3.150 3.100 3.130 611,784 +0.00(+0.00%)
Apr 16, 2012 3.110 3.130 3.090 3.130 328,291 -0.01(-0.32%)
Apr 13, 2012 3.170 3.190 3.130 3.140 544,107 +0.03(+0.96%)
Apr 12, 2012 3.110 3.120 3.060 3.110 299,021 +0.01(+0.32%)
Apr 11, 2012 3.080 3.100 3.050 3.100 480,675 +0.08(+2.65%)
Apr 10, 2012 3.030 3.040 2.990 3.020 500,241 +0.01(+0.33%)
Apr 09, 2012 3.020 3.030 3.010 3.010 202,123 -0.09(-2.90%)
Apr 05, 2012 3.090 3.100 3.070 3.100 199,545 -0.01(-0.32%)
Apr 04, 2012 3.100 3.110 3.070 3.110 526,516 -0.06(-1.89%)
Apr 03, 2012 3.240 3.240 3.150 3.170 670,278 -0.13(-3.94%)
Apr 02, 2012 3.230 3.300 3.230 3.300 605,256 +0.07(+2.17%)
Mar 30, 2012 3.230 3.250 3.210 3.230 358,139 -0.05(-1.52%)
Mar 29, 2012 3.300 3.300 3.250 3.280 329,057 -0.02(-0.61%)
Mar 28, 2012 3.340 3.380 3.290 3.300 679,689 -0.05(-1.49%)
Mar 27, 2012 3.380 3.400 3.330 3.350 645,621 -0.01(-0.30%)
Mar 26, 2012 3.370 3.380 3.350 3.360 499,014 -0.03(-0.88%)
Mar 23, 2012 3.390 3.400 3.370 3.390 509,128 +0.01(+0.30%)
Mar 22, 2012 3.380 3.400 3.370 3.380 547,857 +0.03(+0.90%)
Mar 21, 2012 3.380 3.380 3.340 3.350 551,361 -0.01(-0.30%)
Mar 20, 2012 3.370 3.371 3.350 3.360 376,317 -0.02(-0.59%)
Mar 19, 2012 3.380 3.400 3.370 3.380 469,388 +0.04(+1.20%)
Mar 16, 2012 3.320 3.350 3.320 3.340 404,473 +0.04(+1.21%)
Mar 15, 2012 3.310 3.330 3.290 3.300 4,843,539 -0.03(-0.90%)
Mar 14, 2012 3.330 3.340 3.300 3.330 339,366 -0.01(-0.30%)
Mar 13, 2012 3.280 3.360 3.280 3.340 415,105 +0.05(+1.52%)
Mar 12, 2012 3.290 3.300 3.270 3.290 198,230 -0.04(-1.20%)
Mar 09, 2012 3.330 3.360 3.309 3.330 1,130,181 +0.02(+0.60%)
Mar 08, 2012 3.270 3.320 3.270 3.310 469,701 +0.08(+2.48%)
Mar 07, 2012 3.230 3.250 3.220 3.230 497,603 +0.02(+0.62%)
Mar 06, 2012 3.250 3.250 3.200 3.210 435,242 -0.10(-3.02%)
Mar 05, 2012 3.290 3.310 3.290 3.310 334,138 +0.01(+0.30%)
Mar 02, 2012 3.280 3.320 3.280 3.300 1,995,548 +0.01(+0.30%)
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.