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 28, 2013 2.784 2.825 2.777 2.804 637,786 +0.04(+1.47%)
Jun 27, 2013 2.736 2.764 2.736 2.764 1,784,536 +0.07(+2.52%)
Jun 26, 2013 2.709 2.709 2.682 2.696 465,849 -0.01(-0.50%)
Jun 25, 2013 2.675 2.709 2.662 2.709 572,908 +0.07(+2.57%)
Jun 24, 2013 2.655 2.662 2.607 2.641 1,239,693 -0.06(-2.26%)
Jun 21, 2013 2.709 2.709 2.662 2.703 960,688 +0.04(+1.53%)
Jun 20, 2013 2.696 2.703 2.635 2.662 1,613,807 -0.08(-2.97%)
Jun 19, 2013 2.770 2.811 2.723 2.743 1,514,535 +0.03(+1.25%)
Jun 18, 2013 2.703 2.723 2.703 2.709 666,494 +0.03(+1.01%)
Jun 17, 2013 2.709 2.716 2.662 2.682 725,961 +0.05(+1.80%)
Jun 14, 2013 2.662 2.662 2.614 2.635 886,208 -0.14(-4.90%)
Jun 13, 2013 2.743 2.770 2.730 2.770 834,152 +0.07(+2.77%)
Jun 12, 2013 2.723 2.736 2.682 2.696 1,105,047 -0.02(-0.75%)
Jun 11, 2013 2.703 2.743 2.696 2.716 1,832,966 +0.03(+1.01%)
Jun 10, 2013 2.709 2.716 2.675 2.689 816,646 +0.01(+0.51%)
Jun 07, 2013 2.614 2.675 2.607 2.675 854,712 +0.08(+3.14%)
Jun 06, 2013 2.553 2.594 2.523 2.594 2,079,181 +0.01(+0.26%)
Jun 05, 2013 2.614 2.621 2.580 2.587 1,279,275 -0.11(-4.03%)
Jun 04, 2013 2.723 2.736 2.658 2.696 2,198,954 +0.18(+7.30%)
Jun 03, 2013 2.499 2.519 2.458 2.512 2,672,685 -0.13(-4.88%)
May 31, 2013 2.614 2.641 2.595 2.641 1,572,657 -0.01(-0.26%)
May 30, 2013 2.621 2.662 2.621 2.648 671,458 -0.01(-0.26%)
May 29, 2013 2.655 2.662 2.614 2.655 1,764,926 -0.05(-2.00%)
May 28, 2013 2.716 2.736 2.692 2.709 2,177,417 +0.00(+0.00%)
May 24, 2013 2.723 2.730 2.675 2.709 2,231,705 -0.07(-2.45%)
May 23, 2013 2.723 2.784 2.682 2.777 1,636,805 -0.10(-3.54%)
May 22, 2013 2.933 2.961 2.879 2.879 1,815,064 -0.05(-1.62%)
May 21, 2013 2.947 2.947 2.920 2.927 1,064,524 -0.01(-0.46%)
May 20, 2013 2.961 2.967 2.940 2.940 1,029,303 -0.02(-0.69%)
May 17, 2013 2.961 2.981 2.954 2.961 1,113,051 +0.07(+2.35%)
May 16, 2013 2.920 2.940 2.865 2.893 2,797,985 -0.17(-5.54%)
May 15, 2013 3.042 3.062 3.001 3.062 1,127,569 -0.01(-0.44%)
May 13, 2013 3.028 3.090 3.028 3.076 5,049,673 +0.16(+5.35%)
May 10, 2013 2.893 2.927 2.866 2.920 2,714,198 +0.00(+0.00%)
May 09, 2013 2.940 2.947 2.906 2.920 2,364,290 -0.05(-1.60%)
May 08, 2013 2.974 2.994 2.947 2.967 1,362,805 -0.03(-1.13%)
May 07, 2013 2.988 3.015 2.988 3.001 819,503 -0.03(-1.12%)
May 06, 2013 3.062 3.062 3.022 3.035 2,086,932 -0.03(-0.89%)
May 03, 2013 3.062 3.076 3.022 3.062 2,418,509 +0.04(+1.35%)
May 02, 2013 3.001 3.042 2.994 3.022 652,378 +0.04(+1.37%)
May 01, 2013 2.994 2.994 2.967 2.981 406,148 -0.01(-0.23%)
Apr 30, 2013 3.008 3.008 2.974 2.988 11,357,270 -0.02(-0.68%)
Apr 29, 2013 2.994 3.008 2.977 3.008 2,227,241 +0.02(+0.68%)
Apr 26, 2013 2.994 2.988 2.974 2.988 701,117 +0.00(+0.00%)
Apr 25, 2013 2.961 3.008 2.961 2.988 2,060,014 +0.04(+1.38%)
Apr 24, 2013 2.947 2.954 2.920 2.947 1,413,645 -0.03(-1.14%)
Apr 23, 2013 2.961 2.994 2.947 2.981 1,144,021 +0.00(+0.00%)
Apr 22, 2013 2.981 2.994 2.947 2.981 1,162,883 -0.01(-0.45%)
Apr 19, 2013 2.961 3.001 2.961 2.994 1,049,145 +0.02(+0.68%)
Apr 18, 2013 2.994 3.001 2.961 2.974 1,040,921 +0.03(+1.15%)
Apr 17, 2013 2.940 2.961 2.906 2.940 1,272,582 +0.01(+0.23%)
Apr 16, 2013 2.927 2.947 2.913 2.933 1,195,698 +0.05(+1.65%)
Apr 15, 2013 2.916 2.940 2.865 2.886 1,943,264 -0.10(-3.41%)
Apr 12, 2013 2.981 3.001 2.947 2.988 1,621,873 -0.03(-1.12%)
Apr 11, 2013 2.994 3.056 2.981 3.022 3,955,054 -0.01(-0.22%)
Apr 10, 2013 3.028 3.062 3.022 3.028 4,300,041 +0.06(+2.06%)
Apr 09, 2013 2.940 2.967 2.913 2.967 2,643,040 -0.07(-2.24%)
Apr 08, 2013 3.008 3.049 3.008 3.035 2,706,011 +0.00(+0.00%)
Apr 05, 2013 2.967 3.071 2.961 3.035 2,148,453 -0.03(-0.89%)
Apr 04, 2013 2.988 3.069 2.988 3.062 2,731,739 +0.25(+8.94%)
Apr 03, 2013 2.865 2.865 2.811 2.811 539,703 -0.04(-1.43%)
Apr 02, 2013 2.845 2.872 2.838 2.852 918,307 +0.10(+3.70%)
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.