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 30, 2011 1.759 1.799 1.752 1.765 807,294 +0.05(+2.77%)
Nov 29, 2011 1.725 1.738 1.704 1.718 747,220 +0.00(+0.00%)
Nov 28, 2011 1.718 1.738 1.711 1.718 1,155,066 +0.05(+3.27%)
Nov 25, 2011 1.684 1.711 1.650 1.664 1,256,009 +0.00(+0.00%)
Nov 23, 2011 1.677 1.685 1.657 1.664 1,469,521 -0.04(-2.39%)
Nov 22, 2011 1.732 1.752 1.698 1.704 1,418,293 -0.01(-0.40%)
Nov 21, 2011 1.718 1.725 1.698 1.711 1,197,879 -0.02(-1.18%)
Nov 18, 2011 1.718 1.738 1.704 1.732 936,091 +0.02(+1.19%)
Nov 17, 2011 1.745 1.763 1.704 1.711 1,676,245 -0.03(-1.95%)
Nov 16, 2011 1.738 1.772 1.738 1.745 583,848 -0.05(-2.65%)
Nov 15, 2011 1.779 1.806 1.772 1.793 917,395 +0.01(+0.76%)
Nov 14, 2011 1.765 1.806 1.765 1.779 618,379 +0.02(+1.16%)
Nov 11, 2011 1.759 1.779 1.752 1.759 669,832 +0.02(+1.17%)
Nov 10, 2011 1.779 1.806 1.738 1.738 932,804 -0.05(-3.03%)
Nov 09, 2011 1.793 1.820 1.779 1.793 1,264,961 -0.05(-2.94%)
Nov 08, 2011 1.840 1.854 1.827 1.847 576,186 -0.03(-1.45%)
Nov 07, 2011 1.867 1.888 1.861 1.874 814,985 -0.01(-0.72%)
Nov 04, 2011 1.847 1.888 1.847 1.888 550,312 +0.01(+0.72%)
Nov 03, 2011 1.881 1.888 1.849 1.874 445,868 +0.03(+1.47%)
Nov 02, 2011 1.847 1.881 1.840 1.847 701,251 +0.01(+0.74%)
Nov 01, 2011 1.874 1.874 1.820 1.833 1,144,555 -0.07(-3.91%)
Oct 31, 2011 1.922 1.942 1.894 1.908 1,018,169 -0.11(-5.39%)
Oct 28, 2011 1.976 2.017 1.976 2.017 899,475 +0.01(+0.34%)
Oct 27, 2011 1.996 2.030 1.976 2.010 1,768,753 +0.10(+4.96%)
Oct 26, 2011 1.908 1.928 1.901 1.915 501,580 +0.03(+1.81%)
Oct 25, 2011 1.908 1.918 1.881 1.881 1,026,405 -0.05(-2.47%)
Oct 24, 2011 1.928 1.962 1.922 1.928 557,039 +0.00(+0.00%)
Oct 21, 2011 1.962 1.962 1.928 1.928 718,411 -0.01(-0.70%)
Oct 20, 2011 1.935 1.942 1.915 1.942 741,155 +0.01(+0.35%)
Oct 19, 2011 1.935 1.949 1.908 1.935 444,201 -0.04(-2.06%)
Oct 18, 2011 1.922 1.976 1.922 1.976 885,907 +0.03(+1.39%)
Oct 17, 2011 1.969 1.969 1.928 1.949 436,323 +0.01(+0.70%)
Oct 14, 2011 1.935 1.942 1.922 1.935 331,231 -0.01(-0.35%)
Oct 13, 2011 1.928 1.956 1.922 1.942 396,139 -0.03(-1.38%)
Oct 12, 2011 1.942 1.983 1.942 1.969 597,431 +0.03(+1.40%)
Oct 11, 2011 1.935 1.949 1.922 1.942 506,162 -0.01(-0.35%)
Oct 10, 2011 1.915 1.956 1.915 1.949 352,117 +0.04(+2.14%)
Oct 07, 2011 1.935 1.935 1.901 1.908 539,230 -0.03(-1.40%)
Oct 06, 2011 1.935 1.942 1.922 1.935 569,977 -0.01(-0.70%)
Oct 05, 2011 1.908 1.949 1.901 1.949 501,499 +0.01(+0.70%)
Oct 04, 2011 1.949 1.956 1.888 1.935 1,207,139 +0.02(+1.06%)
Oct 03, 2011 1.976 1.990 1.901 1.915 1,180,538 -0.02(-1.05%)
Sep 30, 2011 1.969 1.983 1.935 1.935 1,013,837 -0.07(-3.39%)
Sep 29, 2011 2.017 2.023 1.983 2.003 749,604 +0.05(+2.79%)
Sep 28, 2011 1.976 1.996 1.949 1.949 639,007 +0.01(+0.35%)
Sep 27, 2011 1.983 1.990 1.922 1.942 1,533,180 -0.00(-0.10%)
Sep 26, 2011 1.891 1.944 1.891 1.944 980,707 +0.07(+3.89%)
Sep 23, 2011 1.891 1.891 1.832 1.871 1,489,578 +0.02(+1.07%)
Sep 22, 2011 1.865 1.884 1.832 1.851 1,856,279 -0.03(-1.75%)
Sep 21, 2011 1.924 1.953 1.884 1.884 494,247 -0.07(-3.72%)
Sep 20, 2011 1.964 1.970 1.937 1.957 870,607 -0.01(-0.67%)
Sep 19, 2011 1.917 1.970 1.917 1.970 923,395 -0.01(-0.67%)
Sep 16, 2011 1.964 1.997 1.964 1.984 591,856 +0.01(+0.33%)
Sep 15, 2011 1.937 1.977 1.937 1.977 621,387 +0.04(+2.05%)
Sep 14, 2011 1.911 1.951 1.891 1.937 494,253 +0.03(+1.38%)
Sep 13, 2011 1.898 1.931 1.898 1.911 499,041 +0.02(+1.05%)
Sep 12, 2011 1.865 1.891 1.845 1.891 987,348 +0.05(+2.51%)
Sep 09, 2011 1.871 1.884 1.845 1.845 865,134 -0.03(-1.76%)
Sep 08, 2011 1.898 1.898 1.878 1.878 431,967 -0.03(-1.39%)
Sep 07, 2011 1.891 1.904 1.877 1.904 1,081,444 +0.03(+1.41%)
Sep 06, 2011 1.851 1.878 1.832 1.878 899,702 -0.03(-1.73%)
Sep 02, 2011 1.904 1.917 1.884 1.911 554,410 -0.04(-2.03%)
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.