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: 4:10 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 (%)
Sep 28, 2012 2.193 2.200 2.173 2.193 552,914 -0.05(-2.42%)
Sep 27, 2012 2.227 2.248 2.227 2.248 410,321 +0.02(+0.91%)
Sep 26, 2012 2.207 2.227 2.193 2.227 531,625 -0.03(-1.20%)
Sep 25, 2012 2.275 2.275 2.248 2.254 772,973 -0.05(-2.35%)
Sep 24, 2012 2.288 2.309 2.282 2.309 418,342 +0.01(+0.29%)
Sep 21, 2012 2.309 2.309 2.295 2.302 243,455 -0.01(-0.59%)
Sep 20, 2012 2.309 2.315 2.295 2.315 317,461 -0.01(-0.29%)
Sep 19, 2012 2.315 2.336 2.315 2.322 506,531 -0.01(-0.58%)
Sep 18, 2012 2.329 2.343 2.315 2.336 411,355 -0.01(-0.29%)
Sep 17, 2012 2.356 2.356 2.329 2.343 1,142,128 -0.02(-0.86%)
Sep 14, 2012 2.343 2.370 2.343 2.363 584,314 +0.04(+1.75%)
Sep 13, 2012 2.275 2.322 2.268 2.322 629,552 +0.04(+1.79%)
Sep 12, 2012 2.268 2.282 2.261 2.282 567,874 +0.03(+1.51%)
Sep 11, 2012 2.227 2.254 2.227 2.248 396,307 +0.00(+0.00%)
Sep 10, 2012 2.248 2.268 2.241 2.248 333,517 -0.01(-0.60%)
Sep 07, 2012 2.241 2.268 2.241 2.261 480,417 +0.04(+1.83%)
Sep 06, 2012 2.186 2.220 2.180 2.220 604,460 +0.07(+3.15%)
Sep 05, 2012 2.146 2.159 2.132 2.152 529,894 -0.03(-1.25%)
Sep 04, 2012 2.173 2.180 2.152 2.180 364,785 -0.01(-0.31%)
Aug 31, 2012 2.193 2.200 2.166 2.186 656,553 +0.02(+0.94%)
Aug 30, 2012 2.200 2.200 2.166 2.166 358,345 -0.05(-2.15%)
Aug 29, 2012 2.207 2.214 2.200 2.214 342,964 +0.01(+0.31%)
Aug 27, 2012 2.214 2.214 2.193 2.207 252,955 -0.01(-0.61%)
Aug 24, 2012 2.193 2.220 2.186 2.220 385,783 -0.01(-0.61%)
Aug 23, 2012 2.248 2.248 2.220 2.234 278,019 -0.01(-0.60%)
Aug 22, 2012 2.227 2.248 2.227 2.248 673,015 -0.01(-0.30%)
Aug 21, 2012 2.261 2.268 2.234 2.254 425,173 +0.01(+0.61%)
Aug 20, 2012 2.234 2.241 2.220 2.241 542,913 -0.01(-0.60%)
Aug 17, 2012 2.254 2.261 2.248 2.254 210,567 +0.01(+0.30%)
Aug 16, 2012 2.227 2.248 2.227 2.248 555,218 +0.04(+1.85%)
Aug 15, 2012 2.186 2.207 2.186 2.207 249,446 -0.03(-1.22%)
Aug 14, 2012 2.234 2.234 2.227 2.234 395,825 -0.05(-2.08%)
Aug 13, 2012 2.275 2.282 2.254 2.282 393,803 +0.00(+0.00%)
Aug 10, 2012 2.254 2.282 2.254 2.282 636,026 +0.01(+0.60%)
Aug 09, 2012 2.268 2.282 2.254 2.268 933,162 -0.03(-1.47%)
Aug 08, 2012 2.254 2.302 2.254 2.302 386,617 -0.01(-0.59%)
Aug 07, 2012 2.288 2.315 2.288 2.315 394,192 +0.03(+1.19%)
Aug 06, 2012 2.288 2.302 2.282 2.288 353,737 -0.01(-0.30%)
Aug 03, 2012 2.282 2.295 2.268 2.295 378,842 +0.03(+1.50%)
Aug 02, 2012 2.261 2.275 2.248 2.261 541,377 +0.00(+0.00%)
Aug 01, 2012 2.254 2.268 2.241 2.261 816,092 -0.04(-1.77%)
Jul 31, 2012 2.254 2.302 2.248 2.302 1,038,749 +0.06(+2.73%)
Jul 30, 2012 2.234 2.248 2.220 2.241 477,865 -0.03(-1.20%)
Jul 27, 2012 2.220 2.268 2.220 2.268 592,677 +0.07(+3.09%)
Jul 26, 2012 2.166 2.200 2.159 2.200 533,746 +0.10(+4.85%)
Jul 25, 2012 2.085 2.098 2.071 2.098 624,654 +0.03(+1.31%)
Jul 24, 2012 2.071 2.078 2.044 2.071 638,685 -0.02(-0.97%)
Jul 23, 2012 2.064 2.091 2.057 2.091 761,237 -0.02(-0.96%)
Jul 20, 2012 2.125 2.125 2.105 2.112 545,888 -0.12(-5.18%)
Jul 19, 2012 2.193 2.227 2.193 2.227 486,251 +0.03(+1.55%)
Jul 18, 2012 2.180 2.207 2.180 2.193 362,380 -0.01(-0.31%)
Jul 17, 2012 2.193 2.200 2.173 2.200 315,145 +0.00(+0.00%)
Jul 16, 2012 2.200 2.200 2.180 2.200 241,626 -0.01(-0.31%)
Jul 13, 2012 2.159 2.207 2.159 2.207 408,043 +0.01(+0.62%)
Jul 12, 2012 2.186 2.193 2.173 2.193 558,047 -0.02(-0.92%)
Jul 11, 2012 2.214 2.220 2.193 2.214 421,933 +0.01(+0.62%)
Jul 10, 2012 2.200 2.207 2.186 2.200 1,037,506 -0.03(-1.52%)
Jul 09, 2012 2.234 2.241 2.220 2.234 1,579,531 -0.01(-0.60%)
Jul 06, 2012 2.261 2.268 2.234 2.248 747,217 -0.04(-1.78%)
Jul 05, 2012 2.268 2.288 2.248 2.288 766,256 -0.02(-0.88%)
Jul 03, 2012 2.275 2.315 2.275 2.309 420,053 +0.03(+1.49%)
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.