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

Mizuho Financial Group ADR (NY: MFG )

4.170 +0.120 (+2.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 29, 2012 3.340 3.350 3.320 3.330 420,128 +0.06(+1.83%)
Jun 28, 2012 3.250 3.270 3.240 3.270 392,266 +0.07(+2.19%)
Jun 27, 2012 3.140 3.200 3.140 3.200 347,291 +0.07(+2.24%)
Jun 26, 2012 3.110 3.130 3.100 3.130 439,388 -0.02(-0.63%)
Jun 25, 2012 3.170 3.180 3.140 3.150 587,406 -0.06(-1.87%)
Jun 22, 2012 3.220 3.240 3.210 3.210 521,872 +0.04(+1.26%)
Jun 21, 2012 3.230 3.230 3.160 3.170 433,902 -0.05(-1.55%)
Jun 20, 2012 3.240 3.240 3.210 3.220 344,315 +0.03(+0.94%)
Jun 19, 2012 3.170 3.220 3.170 3.190 230,898 +0.02(+0.63%)
Jun 18, 2012 3.130 3.190 3.130 3.170 765,774 +0.05(+1.60%)
Jun 15, 2012 3.030 3.130 3.030 3.120 521,965 +0.09(+2.97%)
Jun 14, 2012 2.970 3.030 2.970 3.030 246,277 +0.09(+3.06%)
Jun 13, 2012 2.970 2.980 2.940 2.940 286,000 -0.06(-2.00%)
Jun 12, 2012 2.960 3.000 2.950 3.000 177,823 +0.03(+1.01%)
Jun 11, 2012 3.010 3.010 2.960 2.970 294,775 +0.02(+0.68%)
Jun 08, 2012 2.940 2.980 2.930 2.950 427,568 -0.05(-1.67%)
Jun 07, 2012 3.010 3.040 3.000 3.000 386,288 +0.03(+1.01%)
Jun 06, 2012 2.920 3.000 2.920 2.970 835,222 +0.06(+2.06%)
Jun 05, 2012 2.890 2.910 2.870 2.910 440,369 +0.08(+2.83%)
Jun 04, 2012 2.830 2.830 2.800 2.830 368,810 +0.01(+0.35%)
Jun 01, 2012 2.840 2.840 2.810 2.820 473,475 -0.05(-1.74%)
May 31, 2012 2.870 2.880 2.850 2.870 607,082 +0.00(+0.00%)
May 30, 2012 2.880 2.880 2.850 2.870 522,219 -0.05(-1.71%)
May 29, 2012 2.920 2.930 2.900 2.920 212,862 +0.07(+2.46%)
May 25, 2012 2.850 2.880 2.800 2.850 433,073 -0.05(-1.72%)
May 24, 2012 2.900 2.911 2.870 2.900 296,706 +0.03(+1.05%)
May 23, 2012 2.840 2.870 2.810 2.870 487,420 -0.04(-1.37%)
May 22, 2012 2.880 2.920 2.870 2.910 700,638 +0.04(+1.39%)
May 21, 2012 2.830 2.870 2.820 2.870 397,279 +0.06(+2.14%)
May 18, 2012 2.850 2.880 2.810 2.810 702,352 -0.07(-2.43%)
May 17, 2012 2.910 2.930 2.870 2.880 781,932 +0.04(+1.41%)
May 16, 2012 2.850 2.870 2.830 2.840 674,417 -0.02(-0.70%)
May 15, 2012 2.830 2.880 2.830 2.860 749,327 +0.02(+0.70%)
May 14, 2012 2.810 2.850 2.810 2.840 480,138 -0.03(-1.05%)
May 11, 2012 2.860 2.890 2.830 2.870 603,945 -0.09(-3.04%)
May 10, 2012 2.930 2.970 2.920 2.960 308,722 +0.03(+1.02%)
May 09, 2012 2.900 2.940 2.900 2.930 790,432 -0.02(-0.68%)
May 08, 2012 2.960 2.979 2.930 2.950 839,245 -0.09(-2.96%)
May 07, 2012 3.000 3.040 2.990 3.040 369,445 +0.00(+0.00%)
May 04, 2012 3.020 3.050 3.010 3.040 250,281 -0.03(-0.98%)
May 03, 2012 3.070 3.070 3.030 3.070 186,698 -0.02(-0.65%)
May 02, 2012 3.080 3.100 3.040 3.090 291,366 -0.02(-0.64%)
May 01, 2012 3.090 3.110 3.060 3.110 447,849 -0.03(-0.96%)
Apr 30, 2012 3.160 3.160 3.120 3.140 262,963 -0.02(-0.63%)
Apr 27, 2012 3.130 3.160 3.130 3.160 135,864 +0.00(+0.00%)
Apr 26, 2012 3.130 3.160 3.110 3.160 233,043 +0.01(+0.32%)
Apr 25, 2012 3.130 3.150 3.110 3.150 301,177 +0.03(+0.96%)
Apr 24, 2012 3.080 3.140 3.080 3.120 349,768 +0.03(+0.97%)
Apr 23, 2012 3.100 3.110 3.070 3.090 251,132 -0.06(-1.90%)
Apr 20, 2012 3.150 3.160 3.130 3.150 208,406 +0.00(+0.00%)
Apr 19, 2012 3.160 3.160 3.130 3.150 320,678 +0.00(+0.00%)
Apr 18, 2012 3.130 3.170 3.130 3.150 1,380,205 +0.02(+0.64%)
Apr 17, 2012 3.130 3.150 3.100 3.130 611,784 +0.00(+0.00%)
Apr 16, 2012 3.110 3.130 3.090 3.130 328,291 -0.01(-0.32%)
Apr 13, 2012 3.170 3.190 3.130 3.140 544,107 +0.03(+0.96%)
Apr 12, 2012 3.110 3.120 3.060 3.110 299,021 +0.01(+0.32%)
Apr 11, 2012 3.080 3.100 3.050 3.100 480,675 +0.08(+2.65%)
Apr 10, 2012 3.030 3.040 2.990 3.020 500,241 +0.01(+0.33%)
Apr 09, 2012 3.020 3.030 3.010 3.010 202,123 -0.09(-2.90%)
Apr 05, 2012 3.090 3.100 3.070 3.100 199,545 -0.01(-0.32%)
Apr 04, 2012 3.100 3.110 3.070 3.110 526,516 -0.06(-1.89%)
Apr 03, 2012 3.240 3.240 3.150 3.170 670,278 -0.13(-3.94%)
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.