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 (%)
Jun 30, 2008 6.196 6.215 6.116 6.129 433,602 -0.03(-0.43%)
Jun 27, 2008 6.215 6.255 6.076 6.156 454,586 -0.11(-1.69%)
Jun 26, 2008 6.453 6.453 6.202 6.262 1,687,818 -0.24(-3.66%)
Jun 25, 2008 6.506 6.572 6.480 6.500 628,005 -0.10(-1.50%)
Jun 24, 2008 6.586 6.645 6.526 6.599 672,681 +0.01(+0.20%)
Jun 23, 2008 6.605 6.625 6.553 6.586 832,407 -0.08(-1.19%)
Jun 20, 2008 6.691 6.764 6.612 6.665 909,790 -0.11(-1.66%)
Jun 19, 2008 6.731 6.810 6.691 6.777 784,664 -0.13(-1.91%)
Jun 18, 2008 6.916 6.956 6.857 6.910 650,135 +0.00(+0.00%)
Jun 17, 2008 6.877 7.002 6.877 6.910 875,432 +0.00(+0.00%)
Jun 16, 2008 6.830 6.943 6.804 6.910 420,633 +0.11(+1.65%)
Jun 13, 2008 6.678 6.804 6.672 6.797 507,728 +0.23(+3.52%)
Jun 12, 2008 6.566 6.645 6.526 6.566 418,960 -0.05(-0.70%)
Jun 11, 2008 6.804 6.812 6.599 6.612 422,711 -0.18(-2.63%)
Jun 10, 2008 6.863 6.903 6.777 6.791 1,277,023 -0.17(-2.38%)
Jun 09, 2008 6.903 7.029 6.863 6.956 646,552 -0.03(-0.38%)
Jun 06, 2008 7.115 7.154 6.969 6.982 1,032,670 -0.30(-4.09%)
Jun 05, 2008 7.187 7.353 7.181 7.280 579,302 -0.18(-2.39%)
Jun 04, 2008 7.485 7.571 7.406 7.458 636,972 +0.07(+0.89%)
Jun 03, 2008 7.346 7.538 7.346 7.392 1,369,809 +0.08(+1.09%)
Jun 02, 2008 7.406 7.439 7.273 7.313 663,546 +0.38(+5.43%)
May 30, 2008 6.956 7.022 6.936 6.936 697,043 +0.10(+1.45%)
May 29, 2008 6.685 6.936 6.685 6.837 797,836 +0.13(+1.87%)
May 28, 2008 6.678 6.764 6.678 6.711 274,363 -0.08(-1.17%)
May 27, 2008 6.731 6.824 6.731 6.791 334,631 +0.18(+2.70%)
May 26, 2008 6.658 6.744 6.579 6.612 0 +0.00(+0.00%)
May 23, 2008 6.658 6.744 6.579 6.612 206,617 -0.10(-1.48%)
May 22, 2008 6.639 6.744 6.619 6.711 290,591 +0.26(+4.10%)
May 21, 2008 6.592 6.605 6.440 6.447 497,716 -0.28(-4.22%)
May 20, 2008 6.870 6.870 6.724 6.731 546,380 -0.30(-4.32%)
May 19, 2008 7.009 7.128 6.963 7.035 277,462 +0.09(+1.24%)
May 16, 2008 7.022 7.048 6.949 6.949 298,487 -0.07(-1.04%)
May 15, 2008 6.645 7.108 6.645 7.022 567,938 +0.46(+6.95%)
May 14, 2008 6.553 6.619 6.553 6.566 265,612 -0.03(-0.50%)
May 13, 2008 6.665 6.718 6.599 6.599 305,970 +0.03(+0.40%)
May 12, 2008 6.605 6.652 6.467 6.572 268,033 +0.03(+0.40%)
May 09, 2008 6.592 6.612 6.539 6.546 210,849 -0.15(-2.27%)
May 08, 2008 6.691 6.731 6.652 6.698 256,263 -0.14(-2.03%)
May 07, 2008 6.943 6.996 6.837 6.837 473,438 -0.08(-1.15%)
May 06, 2008 6.810 6.916 6.698 6.916 218,240 +0.11(+1.55%)
May 05, 2008 6.685 6.870 6.685 6.810 379,292 -0.01(-0.10%)
May 02, 2008 6.791 6.923 6.652 6.817 385,906 +0.15(+2.28%)
May 01, 2008 6.672 6.705 6.546 6.665 524,483 -0.21(-3.08%)
Apr 30, 2008 6.863 6.949 6.850 6.877 393,465 +0.03(+0.48%)
Apr 29, 2008 6.830 6.896 6.744 6.843 297,749 +0.07(+1.07%)
Apr 28, 2008 6.480 7.002 6.480 6.771 867,929 +0.58(+9.28%)
Apr 25, 2008 5.957 6.215 5.957 6.196 428,142 +0.39(+6.72%)
Apr 24, 2008 5.660 5.838 5.660 5.805 269,519 +0.02(+0.34%)
Apr 23, 2008 5.766 5.832 5.750 5.786 243,779 +0.11(+1.86%)
Apr 22, 2008 5.852 5.852 5.673 5.680 286,804 -0.28(-4.66%)
Apr 21, 2008 6.004 6.004 5.885 5.957 370,614 -0.17(-2.80%)
Apr 18, 2008 6.143 6.182 6.063 6.129 180,061 +0.11(+1.76%)
Apr 17, 2008 5.951 6.063 5.951 6.024 459,936 +0.12(+2.02%)
Apr 16, 2008 5.733 5.911 5.733 5.905 316,596 +0.26(+4.69%)
Apr 15, 2008 5.462 5.640 5.462 5.640 293,582 +0.25(+4.66%)
Apr 14, 2008 5.230 5.442 5.230 5.389 299,822 +0.22(+4.35%)
Apr 11, 2008 5.118 5.250 5.025 5.164 245,706 +0.15(+2.90%)
Apr 10, 2008 5.065 5.105 4.979 5.019 409,863 -0.05(-0.91%)
Apr 09, 2008 5.071 5.111 5.045 5.065 189,199 -0.13(-2.42%)
Apr 08, 2008 5.309 5.309 5.124 5.190 205,684 -0.20(-3.80%)
Apr 07, 2008 5.448 5.501 5.395 5.395 226,101 -0.07(-1.33%)
Apr 04, 2008 5.429 5.495 5.429 5.468 298,544 +0.15(+2.73%)
Apr 03, 2008 5.217 5.336 5.217 5.323 208,255 +0.04(+0.75%)
Apr 02, 2008 5.111 5.290 5.111 5.283 326,070 +0.24(+4.86%)
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.