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: 4:10 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, 2008 6.143 6.262 5.918 6.176 455,832 -0.01(-0.11%)
Jan 30, 2008 6.255 6.308 6.090 6.182 336,543 -0.17(-2.71%)
Jan 29, 2008 6.328 6.400 6.235 6.354 206,346 +0.11(+1.80%)
Jan 28, 2008 6.169 6.400 6.043 6.242 381,574 +0.07(+1.18%)
Jan 25, 2008 6.242 6.288 6.057 6.169 589,527 +0.30(+5.07%)
Jan 24, 2008 5.819 5.872 5.726 5.872 577,277 +0.26(+4.59%)
Jan 23, 2008 5.455 5.653 5.316 5.614 746,579 -0.14(-2.41%)
Jan 22, 2008 5.686 5.779 5.058 5.753 583,327 -0.15(-2.58%)
Jan 21, 2008 5.977 5.977 5.786 5.905 0 +0.00(+0.00%)
Jan 18, 2008 5.977 5.977 5.786 5.905 388,395 +0.17(+3.00%)
Jan 17, 2008 5.938 5.944 5.700 5.733 495,911 -0.02(-0.34%)
Jan 16, 2008 5.726 5.819 5.673 5.753 987,569 -0.28(-4.71%)
Jan 15, 2008 6.196 6.262 6.024 6.037 542,038 -0.26(-4.20%)
Jan 14, 2008 6.222 6.328 6.222 6.301 251,963 +0.09(+1.38%)
Jan 11, 2008 6.215 6.281 6.176 6.215 483,660 -0.09(-1.36%)
Jan 10, 2008 6.182 6.361 6.143 6.301 369,173 -0.06(-0.94%)
Jan 09, 2008 6.361 6.387 6.248 6.361 365,286 +0.06(+0.94%)
Jan 08, 2008 6.374 6.453 6.288 6.301 434,387 +0.21(+3.47%)
Jan 07, 2008 6.070 6.136 6.050 6.090 498,482 -0.01(-0.11%)
Jan 04, 2008 6.196 6.255 6.063 6.096 568,051 -0.18(-2.85%)
Jan 03, 2008 6.229 6.275 6.156 6.275 397,462 +0.03(+0.42%)
Jan 02, 2008 6.308 6.308 6.149 6.248 356,771 -0.07(-1.05%)
Jan 01, 2008 6.215 6.315 6.123 6.315 595,879 +0.00(+0.00%)
Dec 31, 2007 6.215 6.315 6.123 6.315 595,879 +0.19(+3.13%)
Dec 28, 2007 6.321 6.321 6.110 6.123 478,669 -0.13(-2.01%)
Dec 27, 2007 6.262 6.354 6.248 6.248 585,746 -0.19(-2.98%)
Dec 26, 2007 6.394 6.493 6.361 6.440 414,998 +0.11(+1.78%)
Dec 24, 2007 6.149 6.334 6.149 6.328 328,611 +0.13(+2.13%)
Dec 21, 2007 6.308 6.334 6.196 6.196 602,231 -0.09(-1.47%)
Dec 20, 2007 6.090 6.361 6.090 6.288 576,014 +0.11(+1.82%)
Dec 19, 2007 6.156 6.288 6.103 6.176 658,265 -0.05(-0.74%)
Dec 18, 2007 6.110 6.341 6.110 6.222 860,093 +0.12(+1.95%)
Dec 17, 2007 6.361 6.361 6.090 6.103 918,774 -0.34(-5.24%)
Dec 14, 2007 6.533 6.572 6.434 6.440 844,818 -0.44(-6.35%)
Dec 13, 2007 6.824 6.949 6.824 6.877 679,363 -0.43(-5.88%)
Dec 12, 2007 7.339 7.511 7.167 7.306 614,361 +0.05(+0.73%)
Dec 11, 2007 7.458 7.525 7.194 7.253 719,139 -0.30(-4.02%)
Dec 10, 2007 7.485 7.624 7.406 7.558 624,388 +0.01(+0.18%)
Dec 07, 2007 7.419 7.584 7.419 7.544 418,023 -0.24(-3.06%)
Dec 06, 2007 7.465 7.888 7.465 7.782 477,762 +0.39(+5.28%)
Dec 05, 2007 7.287 7.458 7.227 7.392 878,393 +0.23(+3.23%)
Dec 04, 2007 7.234 7.234 7.101 7.161 502,899 -0.03(-0.37%)
Dec 03, 2007 7.273 7.293 7.167 7.187 358,889 +0.05(+0.65%)
Nov 30, 2007 7.108 7.366 6.982 7.141 395,639 +0.09(+1.22%)
Nov 29, 2007 7.009 7.115 6.929 7.055 693,882 +0.19(+2.79%)
Nov 28, 2007 7.035 7.035 6.652 6.863 701,595 -0.04(-0.57%)
Nov 27, 2007 6.771 6.936 6.771 6.903 554,894 +0.34(+5.14%)
Nov 26, 2007 6.639 6.711 6.553 6.566 323,952 +0.13(+2.06%)
Nov 23, 2007 6.394 6.493 6.394 6.434 175,436 +0.24(+3.84%)
Nov 21, 2007 6.281 6.288 6.129 6.196 391,102 -0.21(-3.30%)
Nov 20, 2007 6.275 6.506 6.235 6.407 428,156 +0.23(+3.75%)
Nov 19, 2007 6.202 6.275 6.129 6.176 242,435 -0.15(-2.40%)
Nov 16, 2007 6.374 6.374 6.255 6.328 348,302 -0.05(-0.83%)
Nov 15, 2007 6.480 6.506 6.288 6.381 231,092 -0.18(-2.72%)
Nov 14, 2007 6.440 6.625 6.440 6.559 311,248 +0.20(+3.12%)
Nov 13, 2007 6.222 6.374 6.202 6.361 384,599 +0.15(+2.45%)
Nov 12, 2007 6.057 6.407 6.057 6.209 443,764 +0.07(+1.19%)
Nov 09, 2007 6.321 6.321 6.043 6.136 495,911 -0.42(-6.45%)
Nov 08, 2007 6.592 6.632 6.480 6.559 138,685 -0.09(-1.29%)
Nov 07, 2007 6.883 6.883 6.639 6.645 225,904 -0.23(-3.37%)
Nov 06, 2007 6.698 6.877 6.698 6.877 173,962 +0.12(+1.76%)
Nov 05, 2007 6.956 6.956 6.658 6.758 153,242 -0.19(-2.67%)
Nov 02, 2007 7.015 7.015 6.804 6.943 257,710 -0.24(-3.40%)
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.