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

Mizuho Financial Group ADR (NY: MFG )

4.100 +0.070 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2007 8.183 8.250 8.176 8.183 42,947 -0.02(-0.25%)
Apr 27, 2007 8.142 8.203 8.109 8.203 163,764 +0.12(+1.50%)
Apr 26, 2007 8.122 8.203 8.075 8.082 79,356 -0.13(-1.56%)
Apr 25, 2007 8.210 8.243 8.156 8.210 51,863 -0.03(-0.41%)
Apr 24, 2007 8.290 8.290 8.206 8.243 76,978 -0.04(-0.49%)
Apr 23, 2007 8.331 8.331 8.243 8.284 105,956 -0.23(-2.69%)
Apr 20, 2007 8.512 8.533 8.506 8.512 24,222 -0.07(-0.86%)
Apr 19, 2007 8.586 8.586 8.512 8.586 30,761 -0.03(-0.39%)
Apr 18, 2007 8.600 8.660 8.600 8.620 29,275 +0.02(+0.23%)
Apr 17, 2007 8.586 8.613 8.546 8.600 139,541 -0.15(-1.77%)
Apr 16, 2007 8.660 8.755 8.654 8.755 43,244 +0.03(+0.31%)
Apr 13, 2007 8.761 8.761 8.681 8.728 38,489 -0.13(-1.52%)
Apr 12, 2007 8.842 8.876 8.788 8.862 22,588 +0.03(+0.30%)
Apr 11, 2007 8.923 8.923 8.815 8.835 21,102 -0.08(-0.91%)
Apr 10, 2007 8.916 8.936 8.882 8.916 57,213 +0.06(+0.68%)
Apr 09, 2007 8.876 8.882 8.849 8.856 33,436 -0.04(-0.45%)
Apr 05, 2007 8.876 8.916 8.849 8.896 24,074 -0.03(-0.30%)
Apr 04, 2007 8.849 8.930 8.849 8.923 20,953 +0.13(+1.45%)
Apr 03, 2007 8.721 8.795 8.721 8.795 33,139 +0.13(+1.48%)
Apr 02, 2007 8.519 8.667 8.512 8.667 58,402 -0.05(-0.62%)
Mar 30, 2007 8.748 8.761 8.674 8.721 54,538 +0.10(+1.17%)
Mar 29, 2007 8.613 8.640 8.580 8.620 159,455 +0.01(+0.08%)
Mar 28, 2007 8.748 8.748 8.573 8.613 108,631 -0.32(-3.61%)
Mar 27, 2007 8.936 8.936 8.815 8.936 302,266 +0.00(+0.00%)
Mar 26, 2007 8.936 8.963 8.869 8.936 30,910 -0.11(-1.26%)
Mar 23, 2007 8.936 9.064 8.936 9.051 284,879 +0.11(+1.20%)
Mar 22, 2007 9.017 9.030 8.930 8.943 96,148 +0.09(+1.06%)
Mar 21, 2007 8.681 8.903 8.681 8.849 567,381 +0.20(+2.25%)
Mar 20, 2007 8.634 8.708 8.627 8.654 144,297 -0.10(-1.15%)
Mar 19, 2007 8.755 8.808 8.748 8.755 117,696 -0.19(-2.11%)
Mar 16, 2007 8.815 8.943 8.721 8.943 728,322 +0.03(+0.38%)
Mar 15, 2007 8.849 8.930 8.844 8.909 16,049 -0.07(-0.82%)
Mar 14, 2007 8.957 9.017 8.849 8.983 124,829 -0.24(-2.55%)
Mar 13, 2007 9.320 9.306 9.219 9.219 18,278 -0.10(-1.08%)
Mar 12, 2007 9.327 9.387 9.300 9.320 25,114 -0.04(-0.43%)
Mar 09, 2007 9.354 9.387 9.340 9.360 16,346 -0.03(-0.29%)
Mar 08, 2007 9.327 9.401 9.327 9.387 13,226 +0.08(+0.87%)
Mar 07, 2007 9.306 9.313 9.280 9.306 27,938 -0.01(-0.14%)
Mar 06, 2007 9.286 9.347 9.246 9.320 34,922 +0.03(+0.36%)
Mar 05, 2007 9.313 9.387 9.286 9.286 12,928 -0.09(-1.00%)
Mar 02, 2007 9.421 9.421 9.360 9.380 11,145 -0.03(-0.36%)
Mar 01, 2007 9.421 9.421 9.354 9.414 27,343 -0.02(-0.21%)
Feb 28, 2007 9.394 9.454 9.300 9.434 74,006 +0.01(+0.09%)
Feb 27, 2007 9.596 9.603 9.421 9.426 29,424 -0.22(-2.32%)
Feb 26, 2007 9.683 9.683 9.623 9.650 103,727 -0.07(-0.76%)
Feb 23, 2007 9.771 9.771 9.703 9.724 26,749 -0.16(-1.63%)
Feb 22, 2007 9.858 9.892 9.858 9.885 45,325 -0.02(-0.20%)
Feb 21, 2007 9.851 9.905 9.851 9.905 32,544 +0.06(+0.62%)
Feb 20, 2007 9.885 9.885 9.804 9.845 42,204 -0.04(-0.41%)
Feb 16, 2007 9.845 9.912 9.845 9.885 33,733 +0.09(+0.96%)
Feb 15, 2007 9.791 9.791 9.724 9.791 71,479 +0.01(+0.14%)
Feb 14, 2007 9.724 9.777 9.724 9.777 28,877 +0.09(+0.90%)
Feb 13, 2007 9.623 9.690 9.623 9.690 47,977 +0.12(+1.27%)
Feb 12, 2007 9.623 9.623 9.562 9.569 78,315 -0.06(-0.63%)
Feb 09, 2007 9.589 9.670 9.582 9.629 269,127 +0.35(+3.77%)
Feb 08, 2007 9.320 9.320 9.226 9.280 32,544 -0.10(-1.08%)
Feb 07, 2007 9.394 9.401 9.347 9.380 29,424 +0.03(+0.29%)
Feb 06, 2007 9.414 9.414 9.327 9.354 48,297 -0.09(-0.93%)
Feb 05, 2007 9.421 9.441 9.374 9.441 33,436 -0.09(-0.92%)
Feb 02, 2007 9.596 9.602 9.475 9.528 102,687 -0.17(-1.80%)
Feb 01, 2007 9.744 9.744 9.656 9.703 32,247 -0.08(-0.83%)
Jan 31, 2007 9.744 9.784 9.650 9.784 88,421 +0.02(+0.21%)
Jan 30, 2007 9.764 9.811 9.764 9.764 64,941 -0.05(-0.55%)
Jan 29, 2007 9.932 9.932 9.818 9.818 109,226 -0.11(-1.08%)
Jan 26, 2007 9.986 9.986 9.838 9.926 24,074 -0.06(-0.58%)
Jan 25, 2007 9.926 10.03 9.926 9.983 25,560 -0.10(-1.03%)
Jan 24, 2007 10.06 10.13 10.01 10.09 30,018 -0.02(-0.20%)
Jan 23, 2007 10.15 10.15 10.09 10.11 30,167 -0.05(-0.53%)
Jan 22, 2007 10.12 10.18 10.11 10.16 28,235 +0.18(+1.82%)
Jan 19, 2007 9.939 9.993 9.905 9.979 11,294 +0.01(+0.07%)
Jan 18, 2007 10.04 10.06 9.973 9.973 32,544 -0.05(-0.54%)
Jan 17, 2007 10.03 10.09 10.03 10.03 6,984 -0.07(-0.67%)
Jan 16, 2007 10.08 10.16 10.08 10.09 23,331 +0.01(+0.07%)
Jan 12, 2007 9.966 10.09 9.966 10.09 19,318 +0.28(+2.81%)
Jan 11, 2007 9.757 9.825 9.757 9.811 20,210 -0.07(-0.75%)
Jan 10, 2007 9.919 9.926 9.865 9.885 7,876 -0.07(-0.74%)
Jan 09, 2007 9.912 9.959 9.872 9.959 32,544 +0.17(+1.79%)
Jan 08, 2007 9.757 9.804 9.710 9.784 17,387 +0.05(+0.55%)
Jan 05, 2007 9.744 9.791 9.724 9.730 16,049 +0.06(+0.63%)
Jan 04, 2007 9.656 9.690 9.650 9.670 18,278 -0.02(-0.21%)
Jan 03, 2007 9.791 9.791 9.663 9.690 67,913 -0.01(-0.14%)
Dec 29, 2006 9.771 9.771 9.663 9.703 17,089 -0.01(-0.14%)
Dec 28, 2006 9.697 9.724 9.690 9.717 27,046 +0.02(+0.21%)
Dec 27, 2006 9.636 9.697 9.629 9.697 15,455 +0.14(+1.48%)
Dec 26, 2006 9.650 9.650 9.549 9.555 45,919 -0.09(-0.98%)
Dec 22, 2006 9.710 9.710 9.603 9.650 42,353 -0.06(-0.62%)
Dec 21, 2006 9.764 9.764 9.677 9.710 109,077 -0.13(-1.36%)
Dec 20, 2006 9.791 9.888 9.757 9.844 134,637 +0.09(+0.89%)
Dec 19, 2006 9.744 9.865 9.643 9.757 104,173 -0.04(-0.41%)
Dec 18, 2006 9.892 9.919 9.757 9.798 15,157 -0.30(-2.93%)
Dec 15, 2006 9.899 10.09 9.791 10.09 54,984 +0.20(+1.97%)
Dec 14, 2006 9.744 9.932 9.744 9.899 25,857 +0.20(+2.08%)
Dec 13, 2006 9.717 9.724 9.629 9.697 19,021 -0.12(-1.23%)
Dec 12, 2006 9.757 9.818 9.717 9.818 12,928 +0.10(+1.04%)
Dec 11, 2006 9.643 9.757 9.643 9.717 30,315 +0.08(+0.84%)
Dec 08, 2006 9.744 9.744 9.623 9.636 48,594 -0.26(-2.65%)
Dec 07, 2006 9.845 9.899 9.777 9.899 188,136 +0.07(+0.68%)
Dec 06, 2006 9.858 9.872 9.831 9.831 43,393 -0.01(-0.14%)
Dec 05, 2006 10.01 10.01 9.764 9.845 33,139 -0.20(-1.94%)
Dec 04, 2006 9.993 10.04 9.979 10.04 18,724 +0.06(+0.62%)
Dec 01, 2006 9.959 10.03 9.926 9.978 9,065 -0.03(-0.34%)
Nov 30, 2006 9.959 10.11 9.946 10.01 98,526 +0.22(+2.27%)
Nov 29, 2006 9.825 9.899 9.757 9.791 37,746 -0.03(-0.34%)
Nov 28, 2006 9.528 9.892 9.522 9.825 22,736 +0.31(+3.25%)
Nov 27, 2006 9.589 9.623 9.515 9.515 106,551 +0.05(+0.57%)
Nov 24, 2006 9.508 9.528 9.454 9.461 8,024 -0.07(-0.71%)
Nov 22, 2006 9.454 9.535 9.454 9.528 23,034 +0.28(+2.98%)
Nov 21, 2006 9.266 9.286 9.226 9.253 51,566 -0.26(-2.69%)
Nov 20, 2006 9.576 9.576 9.454 9.508 15,603 -0.17(-1.77%)
Nov 17, 2006 9.717 9.730 9.656 9.679 10,253 -0.12(-1.21%)
Nov 16, 2006 9.959 9.959 9.798 9.798 15,009 -0.19(-1.89%)
Nov 15, 2006 10.03 10.30 9.986 9.986 128,247 -0.05(-0.47%)
Nov 14, 2006 9.926 10.04 9.926 10.03 26,452 +0.41(+4.27%)
Nov 13, 2006 9.690 9.690 9.589 9.623 51,269 -0.28(-2.79%)
Nov 10, 2006 9.892 9.926 9.858 9.899 98,526 -0.01(-0.07%)
Nov 09, 2006 9.959 10.000 9.899 9.905 27,046 -0.10(-1.01%)
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.