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: 6:30 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, 2012 2.166 2.200 2.166 2.193 860,357 +0.02(+0.94%)
Nov 29, 2012 2.139 2.173 2.139 2.173 485,388 +0.03(+1.59%)
Nov 28, 2012 2.119 2.146 2.105 2.139 251,110 -0.01(-0.63%)
Nov 27, 2012 2.152 2.159 2.132 2.152 747,422 +0.01(+0.32%)
Nov 26, 2012 2.139 2.159 2.139 2.146 409,645 -0.02(-0.94%)
Nov 23, 2012 2.139 2.166 2.139 2.166 165,489 +0.03(+1.59%)
Nov 21, 2012 2.119 2.139 2.119 2.132 345,415 -0.02(-0.95%)
Nov 20, 2012 2.119 2.152 2.119 2.152 716,062 +0.00(+0.00%)
Nov 19, 2012 2.139 2.169 2.139 2.152 813,519 +0.03(+1.28%)
Nov 16, 2012 2.125 2.139 2.112 2.125 566,619 +0.02(+0.97%)
Nov 15, 2012 2.091 2.105 2.085 2.105 749,469 +0.05(+2.65%)
Nov 14, 2012 2.078 2.078 2.044 2.051 312,909 -0.02(-0.98%)
Nov 13, 2012 2.064 2.085 2.064 2.071 1,075,400 +0.01(+0.49%)
Nov 12, 2012 2.071 2.085 2.057 2.061 497,242 -0.02(-0.82%)
Nov 09, 2012 2.078 2.098 2.071 2.078 443,322 +0.03(+1.32%)
Nov 08, 2012 2.085 2.085 2.051 2.051 265,255 -0.03(-1.31%)
Nov 07, 2012 2.098 2.098 2.057 2.078 660,196 -0.03(-1.29%)
Nov 06, 2012 2.098 2.119 2.098 2.105 240,436 -0.01(-0.64%)
Nov 05, 2012 2.105 2.125 2.098 2.119 199,278 -0.01(-0.32%)
Nov 02, 2012 2.125 2.132 2.105 2.125 828,837 +0.00(+0.00%)
Nov 01, 2012 2.098 2.125 2.098 2.125 339,034 +0.01(+0.64%)
Oct 31, 2012 2.105 2.119 2.095 2.112 438,478 +0.01(+0.65%)
Oct 26, 2012 2.125 2.098 2.098 2.098 669,932 -0.05(-2.52%)
Oct 25, 2012 2.146 2.159 2.132 2.152 369,255 +0.02(+0.96%)
Oct 24, 2012 2.146 2.146 2.119 2.132 306,668 +0.01(+0.64%)
Oct 23, 2012 2.125 2.132 2.112 2.119 175,030 -0.05(-2.19%)
Oct 19, 2012 2.186 2.186 2.152 2.166 495,413 -0.02(-0.93%)
Oct 18, 2012 2.166 2.186 2.166 2.186 215,565 +0.03(+1.26%)
Oct 17, 2012 2.146 2.166 2.146 2.159 219,172 +0.00(+0.00%)
Oct 16, 2012 2.132 2.159 2.132 2.159 297,777 +0.05(+2.25%)
Oct 15, 2012 2.105 2.125 2.091 2.112 263,846 +0.01(+0.32%)
Oct 12, 2012 2.098 2.105 2.085 2.105 628,826 -0.03(-1.27%)
Oct 11, 2012 2.132 2.152 2.132 2.132 477,964 -0.01(-0.32%)
Oct 10, 2012 2.139 2.139 2.119 2.139 382,004 +0.00(+0.00%)
Oct 09, 2012 2.146 2.146 2.119 2.139 655,251 -0.05(-2.17%)
Oct 08, 2012 2.186 2.193 2.180 2.186 123,545 -0.01(-0.62%)
Oct 05, 2012 2.207 2.220 2.193 2.200 176,474 -0.03(-1.22%)
Oct 04, 2012 2.207 2.227 2.200 2.227 211,362 +0.07(+3.15%)
Oct 03, 2012 2.180 2.180 2.159 2.159 352,727 +0.00(+0.00%)
Oct 02, 2012 2.173 2.180 2.159 2.159 575,762 -0.01(-0.31%)
Oct 01, 2012 2.186 2.190 2.166 2.166 315,261 -0.03(-1.24%)
Sep 28, 2012 2.193 2.200 2.173 2.193 552,914 -0.05(-2.42%)
Sep 27, 2012 2.227 2.248 2.227 2.248 410,321 +0.02(+0.91%)
Sep 26, 2012 2.207 2.227 2.193 2.227 531,625 -0.03(-1.20%)
Sep 25, 2012 2.275 2.275 2.248 2.254 772,973 -0.05(-2.35%)
Sep 24, 2012 2.288 2.309 2.282 2.309 418,342 +0.01(+0.29%)
Sep 21, 2012 2.309 2.309 2.295 2.302 243,455 -0.01(-0.59%)
Sep 20, 2012 2.309 2.315 2.295 2.315 317,461 -0.01(-0.29%)
Sep 19, 2012 2.315 2.336 2.315 2.322 506,531 -0.01(-0.58%)
Sep 18, 2012 2.329 2.343 2.315 2.336 411,355 -0.01(-0.29%)
Sep 17, 2012 2.356 2.356 2.329 2.343 1,142,128 -0.02(-0.86%)
Sep 14, 2012 2.343 2.370 2.343 2.363 584,314 +0.04(+1.75%)
Sep 13, 2012 2.275 2.322 2.268 2.322 629,552 +0.04(+1.79%)
Sep 12, 2012 2.268 2.282 2.261 2.282 567,874 +0.03(+1.51%)
Sep 11, 2012 2.227 2.254 2.227 2.248 396,307 +0.00(+0.00%)
Sep 10, 2012 2.248 2.268 2.241 2.248 333,517 -0.01(-0.60%)
Sep 07, 2012 2.241 2.268 2.241 2.261 480,417 +0.04(+1.83%)
Sep 06, 2012 2.186 2.220 2.180 2.220 604,460 +0.07(+3.15%)
Sep 05, 2012 2.146 2.159 2.132 2.152 529,894 -0.03(-1.25%)
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.