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 (%)
Nov 28, 2008 3.306 3.498 3.306 3.491 158,322 +0.00(+0.00%)
Nov 26, 2008 3.346 3.504 3.280 3.491 798,984 +0.04(+1.15%)
Nov 25, 2008 3.332 3.604 3.319 3.451 910,401 +0.15(+4.40%)
Nov 24, 2008 3.154 3.405 3.101 3.306 1,093,431 +0.27(+8.93%)
Nov 21, 2008 2.942 3.068 2.885 3.035 1,351,856 +0.44(+16.79%)
Nov 20, 2008 2.592 2.797 2.572 2.599 694,209 -0.13(-4.61%)
Nov 19, 2008 2.817 2.896 2.711 2.724 705,033 -0.34(-11.21%)
Nov 18, 2008 2.989 3.128 2.909 3.068 1,165,684 -0.05(-1.70%)
Nov 17, 2008 3.240 3.286 3.121 3.121 536,998 -0.15(-4.65%)
Nov 14, 2008 3.352 3.385 3.253 3.273 516,571 -0.39(-10.65%)
Nov 13, 2008 3.518 3.723 3.372 3.663 769,580 +0.16(+4.53%)
Nov 12, 2008 3.557 3.769 3.465 3.504 1,093,291 -0.03(-0.93%)
Nov 11, 2008 3.690 3.789 3.537 3.537 474,075 -0.29(-7.60%)
Nov 10, 2008 3.868 3.868 3.643 3.828 1,159,432 +0.01(+0.17%)
Nov 07, 2008 3.623 3.828 3.604 3.822 326,660 +0.42(+12.45%)
Nov 06, 2008 3.610 3.637 3.379 3.399 697,147 -0.26(-7.05%)
Nov 05, 2008 3.610 3.802 3.610 3.656 517,928 +0.20(+5.94%)
Nov 04, 2008 3.445 3.504 3.346 3.451 595,601 +0.03(+0.77%)
Nov 03, 2008 3.213 3.425 3.213 3.425 256,358 +0.21(+6.58%)
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%)
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.