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

Mizuho Financial Group ADR (NY: MFG )

3.990 -0.050 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2007 9.574 9.614 9.482 9.614 89,986 +0.02(+0.21%)
Jan 30, 2007 9.594 9.640 9.594 9.594 66,091 -0.05(-0.55%)
Jan 29, 2007 9.759 9.759 9.647 9.647 111,160 -0.11(-1.08%)
Jan 26, 2007 9.812 9.812 9.667 9.753 24,500 -0.06(-0.58%)
Jan 25, 2007 9.753 9.852 9.753 9.809 26,013 -0.10(-1.03%)
Jan 24, 2007 9.885 9.951 9.832 9.912 30,550 -0.02(-0.20%)
Jan 23, 2007 9.971 9.978 9.918 9.931 30,701 -0.05(-0.53%)
Jan 22, 2007 9.945 10.00 9.938 9.984 28,735 +0.18(+1.82%)
Jan 19, 2007 9.766 9.819 9.733 9.806 11,494 +0.01(+0.07%)
Jan 18, 2007 9.865 9.885 9.799 9.799 33,121 -0.05(-0.54%)
Jan 17, 2007 9.852 9.918 9.852 9.852 7,108 -0.07(-0.67%)
Jan 16, 2007 9.905 9.984 9.905 9.918 23,744 +0.01(+0.07%)
Jan 12, 2007 9.792 9.918 9.792 9.912 19,661 +0.27(+2.81%)
Jan 11, 2007 9.588 9.654 9.588 9.640 20,568 -0.07(-0.75%)
Jan 10, 2007 9.746 9.753 9.693 9.713 8,015 -0.07(-0.74%)
Jan 09, 2007 9.740 9.786 9.700 9.786 33,121 +0.17(+1.79%)
Jan 08, 2007 9.588 9.634 9.541 9.614 17,694 +0.05(+0.55%)
Jan 05, 2007 9.574 9.621 9.554 9.561 16,333 +0.06(+0.63%)
Jan 04, 2007 9.488 9.521 9.482 9.502 18,602 -0.02(-0.21%)
Jan 03, 2007 9.621 9.621 9.495 9.521 69,116 -0.01(-0.14%)
Dec 29, 2006 9.601 9.601 9.495 9.535 17,392 -0.01(-0.14%)
Dec 28, 2006 9.528 9.554 9.521 9.548 27,525 +0.02(+0.21%)
Dec 27, 2006 9.468 9.528 9.462 9.528 15,728 +0.14(+1.48%)
Dec 26, 2006 9.482 9.482 9.383 9.389 46,732 -0.09(-0.98%)
Dec 22, 2006 9.541 9.541 9.435 9.482 43,102 -0.06(-0.62%)
Dec 21, 2006 9.594 9.594 9.508 9.541 111,009 -0.13(-1.36%)
Dec 20, 2006 9.621 9.716 9.588 9.673 137,022 +0.09(+0.89%)
Dec 19, 2006 9.574 9.693 9.475 9.588 106,018 -0.04(-0.41%)
Dec 18, 2006 9.720 9.746 9.588 9.627 15,426 -0.29(-2.93%)
Dec 15, 2006 9.726 9.918 9.621 9.918 55,958 +0.19(+1.97%)
Dec 14, 2006 9.574 9.759 9.574 9.726 26,315 +0.20(+2.08%)
Dec 13, 2006 9.548 9.554 9.462 9.528 19,358 -0.12(-1.23%)
Dec 12, 2006 9.588 9.647 9.548 9.647 13,157 +0.10(+1.04%)
Dec 11, 2006 9.475 9.588 9.475 9.548 30,852 +0.08(+0.84%)
Dec 08, 2006 9.574 9.574 9.455 9.468 49,454 -0.26(-2.65%)
Dec 07, 2006 9.673 9.726 9.607 9.726 191,467 +0.07(+0.68%)
Dec 06, 2006 9.687 9.700 9.660 9.660 44,161 -0.01(-0.14%)
Dec 05, 2006 9.839 9.839 9.594 9.673 33,726 -0.19(-1.94%)
Dec 04, 2006 9.819 9.865 9.806 9.865 19,056 +0.06(+0.62%)
Dec 01, 2006 9.786 9.852 9.753 9.805 9,225 -0.03(-0.34%)
Nov 30, 2006 9.786 9.938 9.773 9.839 100,271 +0.22(+2.27%)
Nov 29, 2006 9.654 9.726 9.588 9.621 38,414 -0.03(-0.34%)
Nov 28, 2006 9.363 9.720 9.356 9.654 23,139 +0.30(+3.25%)
Nov 27, 2006 9.422 9.455 9.349 9.349 108,438 +0.05(+0.57%)
Nov 24, 2006 9.343 9.363 9.290 9.297 8,166 -0.07(-0.71%)
Nov 22, 2006 9.290 9.369 9.290 9.363 23,441 +0.27(+2.98%)
Nov 21, 2006 9.105 9.125 9.065 9.092 52,479 -0.25(-2.69%)
Nov 20, 2006 9.409 9.409 9.290 9.343 15,880 -0.17(-1.77%)
Nov 17, 2006 9.548 9.561 9.488 9.511 10,435 -0.12(-1.21%)
Nov 16, 2006 9.786 9.786 9.627 9.627 15,275 -0.19(-1.89%)
Nov 15, 2006 9.859 10.12 9.812 9.812 130,518 -0.05(-0.47%)
Nov 14, 2006 9.753 9.865 9.753 9.859 26,920 +0.40(+4.27%)
Nov 13, 2006 9.521 9.521 9.422 9.455 52,177 -0.27(-2.79%)
Nov 10, 2006 9.720 9.753 9.687 9.726 100,271 -0.01(-0.07%)
Nov 09, 2006 9.786 9.826 9.726 9.733 27,525 -0.10(-1.01%)
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.