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 (%)
May 31, 2012 1.983 1.990 1.969 1.983 878,495 +0.00(+0.00%)
May 30, 2012 1.990 1.990 1.969 1.983 755,692 -0.03(-1.71%)
May 29, 2012 2.018 2.025 2.004 2.018 308,028 +0.05(+2.46%)
May 25, 2012 1.969 1.990 1.935 1.969 626,690 -0.03(-1.72%)
May 24, 2012 2.004 2.012 1.983 2.004 429,356 +0.02(+1.05%)
May 23, 2012 1.963 1.983 1.942 1.983 705,335 -0.03(-1.37%)
May 22, 2012 1.990 2.018 1.983 2.011 1,013,878 +0.03(+1.39%)
May 21, 2012 1.956 1.983 1.949 1.983 574,894 +0.04(+2.14%)
May 18, 2012 1.969 1.990 1.942 1.942 1,016,358 -0.05(-2.43%)
May 17, 2012 2.011 2.025 1.983 1.990 1,131,517 +0.03(+1.41%)
May 16, 2012 1.969 1.983 1.956 1.963 975,934 -0.01(-0.70%)
May 15, 2012 1.956 1.990 1.956 1.976 1,084,335 +0.01(+0.70%)
May 14, 2012 1.942 1.969 1.942 1.963 694,797 -0.02(-1.05%)
May 11, 2012 1.976 1.997 1.956 1.983 873,956 -0.06(-3.04%)
May 10, 2012 2.025 2.052 2.018 2.046 446,745 +0.02(+1.02%)
May 09, 2012 2.004 2.032 2.004 2.025 1,143,817 -0.01(-0.68%)
May 08, 2012 2.046 2.059 2.025 2.039 1,214,453 -0.06(-2.96%)
May 07, 2012 2.073 2.101 2.066 2.101 534,616 +0.00(+0.00%)
May 04, 2012 2.087 2.108 2.080 2.101 362,176 -0.02(-0.98%)
May 03, 2012 2.122 2.122 2.094 2.122 270,166 -0.01(-0.65%)
May 02, 2012 2.128 2.142 2.101 2.135 421,629 -0.01(-0.64%)
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.