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 (%)
Oct 31, 2008 3.081 3.293 2.982 3.213 556,417 +0.05(+1.67%)
Oct 30, 2008 3.141 3.299 3.101 3.161 670,519 +0.34(+12.21%)
Oct 29, 2008 3.008 3.008 2.354 2.817 866,675 -0.33(-10.50%)
Oct 28, 2008 3.134 3.200 2.878 3.147 1,729,705 -0.05(-1.65%)
Oct 27, 2008 3.352 3.352 3.154 3.200 1,518,475 -0.48(-13.11%)
Oct 24, 2008 3.742 3.967 3.610 3.683 549,308 -0.46(-11.16%)
Oct 23, 2008 4.080 4.232 3.934 4.146 898,452 -0.09(-2.03%)
Oct 22, 2008 4.357 4.397 4.139 4.232 824,897 -0.29(-6.43%)
Oct 21, 2008 4.542 4.714 4.483 4.523 743,453 -0.16(-3.39%)
Oct 20, 2008 4.853 4.853 4.460 4.681 298,121 +0.27(+6.15%)
Oct 17, 2008 4.344 4.645 4.232 4.410 425,028 -0.27(-5.79%)
Oct 16, 2008 4.496 4.734 4.199 4.681 411,450 -0.05(-0.98%)
Oct 15, 2008 4.741 5.157 4.529 4.728 1,519,168 -0.14(-2.85%)
Oct 14, 2008 4.992 5.065 4.642 4.866 875,120 +0.00(+0.00%)
Oct 13, 2008 4.311 4.866 4.060 4.866 784,041 +0.83(+20.46%)
Oct 10, 2008 3.928 4.146 3.511 4.040 1,106,424 -0.43(-9.62%)
Oct 09, 2008 4.860 4.959 4.463 4.470 786,215 -0.26(-5.45%)
Oct 08, 2008 4.496 4.900 4.331 4.728 855,331 -0.07(-1.38%)
Oct 07, 2008 4.979 5.230 4.681 4.794 803,583 -0.35(-6.81%)
Oct 06, 2008 4.959 5.144 4.642 5.144 628,213 -0.18(-3.35%)
Oct 03, 2008 5.376 5.878 5.309 5.323 366,446 +0.02(+0.37%)
Oct 02, 2008 5.554 5.600 5.237 5.303 270,933 -0.38(-6.74%)
Oct 01, 2008 5.620 5.706 5.290 5.686 209,191 -0.08(-1.38%)
Sep 30, 2008 5.581 6.083 5.395 5.766 406,990 +0.41(+7.65%)
Sep 29, 2008 5.422 5.852 5.124 5.356 319,678 -0.51(-8.68%)
Sep 26, 2008 5.819 5.918 5.422 5.865 0 -0.05(-0.89%)
Sep 25, 2008 5.567 6.057 5.567 5.918 457,868 +0.33(+5.92%)
Sep 24, 2008 5.620 5.620 5.422 5.587 1,359,676 +0.22(+4.09%)
Sep 23, 2008 5.309 5.475 5.263 5.368 417,536 -0.00(-0.02%)
Sep 22, 2008 5.719 5.720 5.171 5.369 330,938 -0.37(-6.45%)
Sep 19, 2008 6.110 7.934 4.457 5.739 0 +0.46(+8.77%)
Sep 18, 2008 4.952 5.391 4.880 5.276 1,113,752 +0.52(+10.99%)
Sep 17, 2008 5.118 5.124 4.675 4.754 866,380 -0.59(-11.01%)
Sep 16, 2008 4.913 5.362 4.714 5.343 966,259 +0.13(+2.54%)
Sep 15, 2008 5.356 5.435 5.045 5.210 386,452 -0.42(-7.51%)
Sep 12, 2008 5.627 5.733 5.508 5.633 447,455 +0.07(+1.31%)
Sep 11, 2008 5.296 5.578 5.296 5.561 565,993 -0.14(-2.44%)
Sep 10, 2008 5.640 5.759 5.607 5.700 946,905 +0.35(+6.55%)
Sep 09, 2008 5.554 5.620 5.343 5.349 724,869 -0.20(-3.58%)
Sep 08, 2008 5.640 5.772 5.435 5.548 1,400,727 +0.40(+7.70%)
Sep 05, 2008 5.019 5.157 4.933 5.151 0 -0.07(-1.27%)
Sep 04, 2008 5.395 5.395 5.138 5.217 1,180,648 -0.35(-6.29%)
Sep 03, 2008 5.594 5.594 5.495 5.567 772,685 +0.00(+0.00%)
Sep 02, 2008 5.680 5.739 5.548 5.567 341,227 -0.12(-2.09%)
Aug 29, 2008 5.607 5.719 5.567 5.686 486,067 +0.06(+1.06%)
Aug 28, 2008 5.514 5.627 5.514 5.627 325,560 +0.03(+0.47%)
Aug 27, 2008 5.726 5.726 5.522 5.600 330,965 +0.04(+0.71%)
Aug 26, 2008 5.653 5.653 5.514 5.561 442,690 +0.07(+1.33%)
Aug 25, 2008 5.462 5.548 5.422 5.488 334,347 +0.03(+0.61%)
Aug 22, 2008 5.455 5.468 5.369 5.455 492,909 -0.13(-2.37%)
Aug 21, 2008 5.462 5.614 5.462 5.587 375,434 -0.04(-0.71%)
Aug 20, 2008 5.567 5.667 5.567 5.627 673,832 +0.15(+2.78%)
Aug 19, 2008 5.448 5.587 5.442 5.475 1,069,341 -0.13(-2.24%)
Aug 18, 2008 5.693 5.693 5.541 5.600 568,413 +0.06(+1.07%)
Aug 15, 2008 5.554 5.614 5.534 5.541 0 -0.02(-0.36%)
Aug 14, 2008 5.567 5.607 5.501 5.561 263,631 -0.05(-0.83%)
Aug 13, 2008 5.779 5.911 5.581 5.607 562,044 -0.20(-3.42%)
Aug 12, 2008 6.017 6.315 5.772 5.805 866,064 -0.01(-0.23%)
Aug 11, 2008 5.713 5.858 5.713 5.819 582,821 -0.01(-0.11%)
Aug 08, 2008 5.779 5.905 5.514 5.825 767,877 +0.13(+2.32%)
Aug 07, 2008 5.786 5.799 5.660 5.693 792,263 -0.31(-5.18%)
Aug 06, 2008 5.951 6.043 5.928 6.004 492,881 -0.15(-2.47%)
Aug 05, 2008 5.805 6.281 5.805 6.156 379,263 +0.28(+4.72%)
Aug 04, 2008 5.957 6.004 5.792 5.878 555,986 -0.51(-7.97%)
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.