Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mizuho Financial Group ADR (NY: MFG )

4.060 +0.110 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2012 2.322 2.322 2.274 2.280 898,838 -0.03(-1.49%)
Feb 28, 2012 2.315 2.329 2.301 2.315 587,726 +0.00(+0.00%)
Feb 27, 2012 2.294 2.322 2.267 2.315 1,010,862 +0.03(+1.21%)
Feb 24, 2012 2.280 2.301 2.280 2.287 520,476 +0.02(+0.91%)
Feb 23, 2012 2.239 2.267 2.239 2.267 563,867 +0.04(+1.86%)
Feb 22, 2012 2.211 2.239 2.211 2.225 616,593 +0.01(+0.62%)
Feb 21, 2012 2.211 2.218 2.198 2.211 707,145 -0.02(-0.93%)
Feb 17, 2012 2.246 2.253 2.225 2.232 5,452,193 -0.02(-0.92%)
Feb 16, 2012 2.239 2.260 2.232 2.253 654,314 +0.00(+0.00%)
Feb 15, 2012 2.267 2.280 2.246 2.253 405,546 +0.01(+0.62%)
Feb 14, 2012 2.218 2.239 2.204 2.239 715,087 +0.02(+0.93%)
Feb 13, 2012 2.211 2.225 2.211 2.218 378,003 +0.05(+2.23%)
Feb 10, 2012 2.184 2.184 2.163 2.170 411,122 -0.04(-1.87%)
Feb 09, 2012 2.218 2.239 2.211 2.211 411,235 +0.01(+0.31%)
Feb 08, 2012 2.191 2.211 2.177 2.204 716,405 +0.04(+1.92%)
Feb 07, 2012 2.163 2.170 2.149 2.163 732,806 +0.01(+0.64%)
Feb 06, 2012 2.156 2.156 2.135 2.149 801,959 +0.00(+0.00%)
Feb 03, 2012 2.128 2.156 2.128 2.149 1,618,048 +0.00(+0.00%)
Feb 02, 2012 2.149 2.163 2.142 2.149 1,694,507 +0.03(+1.63%)
Feb 01, 2012 2.101 2.128 2.101 2.115 861,437 +0.04(+2.00%)
Jan 31, 2012 2.066 2.087 2.059 2.073 678,069 -0.01(-0.33%)
Jan 30, 2012 2.059 2.087 2.059 2.080 2,701,183 +0.01(+0.67%)
Jan 27, 2012 2.039 2.073 2.039 2.066 3,629,909 +0.00(+0.00%)
Jan 26, 2012 2.080 2.087 2.052 2.066 1,284,838 -0.01(-0.33%)
Jan 25, 2012 2.080 2.080 2.052 2.073 569,266 +0.01(+0.67%)
Jan 24, 2012 2.073 2.073 2.046 2.059 501,025 -0.04(-1.97%)
Jan 23, 2012 2.059 2.101 2.059 2.101 1,755,622 +0.04(+2.01%)
Jan 20, 2012 2.025 2.059 2.018 2.059 1,194,381 +0.10(+4.93%)
Jan 19, 2012 1.949 1.980 1.949 1.963 1,766,754 +0.03(+1.79%)
Jan 18, 2012 1.928 1.935 1.914 1.928 678,021 +0.00(+0.00%)
Jan 17, 2012 1.935 1.942 1.928 1.928 936,647 +0.00(+0.00%)
Jan 13, 2012 1.935 1.942 1.914 1.928 692,809 -0.02(-1.06%)
Jan 12, 2012 1.935 1.949 1.914 1.949 733,226 +0.01(+0.36%)
Jan 11, 2012 1.935 1.969 1.935 1.942 904,435 -0.01(-0.71%)
Jan 10, 2012 1.935 1.963 1.935 1.956 1,937,735 +0.04(+2.17%)
Jan 09, 2012 1.921 1.928 1.907 1.914 591,846 -0.01(-0.36%)
Jan 06, 2012 1.900 1.928 1.900 1.921 695,940 +0.03(+1.46%)
Jan 05, 2012 1.907 1.914 1.893 1.893 356,673 -0.04(-2.14%)
Jan 04, 2012 1.914 1.935 1.884 1.935 1,239,706 +0.08(+4.48%)
Dec 30, 2011 1.817 1.852 1.811 1.852 881,708 +0.04(+2.29%)
Dec 29, 2011 1.811 1.818 1.797 1.811 1,321,543 +0.00(+0.00%)
Dec 28, 2011 1.811 1.824 1.776 1.811 628,343 -0.01(-0.76%)
Dec 27, 2011 1.811 1.831 1.797 1.824 809,328 +0.01(+0.38%)
Dec 23, 2011 1.804 1.831 1.804 1.817 878,411 +0.03(+1.94%)
Dec 21, 2011 1.797 1.811 1.783 1.783 718,363 -0.01(-0.39%)
Dec 20, 2011 1.790 1.824 1.776 1.790 861,906 +0.03(+1.57%)
Dec 19, 2011 1.797 1.817 1.755 1.762 2,333,667 -0.05(-2.67%)
Dec 16, 2011 1.811 1.817 1.790 1.811 1,197,227 +0.03(+1.55%)
Dec 15, 2011 1.824 1.824 1.783 1.783 1,098,400 -0.03(-1.90%)
Dec 14, 2011 1.811 1.817 1.797 1.817 1,154,784 +0.02(+1.15%)
Dec 13, 2011 1.817 1.838 1.797 1.797 765,636 -0.01(-0.38%)
Dec 12, 2011 1.831 1.831 1.776 1.804 1,597,038 -0.03(-1.88%)
Dec 09, 2011 1.831 1.852 1.824 1.838 689,191 +0.00(+0.00%)
Dec 08, 2011 1.845 1.859 1.824 1.838 1,092,000 -0.03(-1.48%)
Dec 07, 2011 1.831 1.866 1.831 1.866 850,113 +0.06(+3.05%)
Dec 06, 2011 1.817 1.824 1.790 1.811 775,142 -0.03(-1.50%)
Dec 05, 2011 1.831 1.859 1.817 1.838 916,271 +0.06(+3.50%)
Dec 02, 2011 1.804 1.804 1.769 1.776 857,402 +0.01(+0.39%)
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.