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: 4:00 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 (%)
Aug 29, 2008 5.607 5.719 5.567 5.686 486,067 +0.06(+1.06%)
Aug 28, 2008 5.514 5.627 5.514 5.627 325,560 +0.03(+0.47%)
Aug 27, 2008 5.726 5.726 5.522 5.600 330,965 +0.04(+0.71%)
Aug 26, 2008 5.653 5.653 5.514 5.561 442,690 +0.07(+1.33%)
Aug 25, 2008 5.462 5.548 5.422 5.488 334,347 +0.03(+0.61%)
Aug 22, 2008 5.455 5.468 5.369 5.455 492,909 -0.13(-2.37%)
Aug 21, 2008 5.462 5.614 5.462 5.587 375,434 -0.04(-0.71%)
Aug 20, 2008 5.567 5.667 5.567 5.627 673,832 +0.15(+2.78%)
Aug 19, 2008 5.448 5.587 5.442 5.475 1,069,341 -0.13(-2.24%)
Aug 18, 2008 5.693 5.693 5.541 5.600 568,413 +0.06(+1.07%)
Aug 15, 2008 5.554 5.614 5.534 5.541 0 -0.02(-0.36%)
Aug 14, 2008 5.567 5.607 5.501 5.561 263,631 -0.05(-0.83%)
Aug 13, 2008 5.779 5.911 5.581 5.607 562,044 -0.20(-3.42%)
Aug 12, 2008 6.017 6.315 5.772 5.805 866,064 -0.01(-0.23%)
Aug 11, 2008 5.713 5.858 5.713 5.819 582,821 -0.01(-0.11%)
Aug 08, 2008 5.779 5.905 5.514 5.825 767,877 +0.13(+2.32%)
Aug 07, 2008 5.786 5.799 5.660 5.693 792,263 -0.31(-5.18%)
Aug 06, 2008 5.951 6.043 5.928 6.004 492,881 -0.15(-2.47%)
Aug 05, 2008 5.805 6.281 5.805 6.156 379,263 +0.28(+4.72%)
Aug 04, 2008 5.957 6.004 5.792 5.878 555,986 -0.51(-7.97%)
Aug 01, 2008 6.176 6.407 6.149 6.387 259,555 +0.10(+1.58%)
Jul 31, 2008 6.400 6.407 6.176 6.288 402,038 -0.40(-5.93%)
Jul 30, 2008 6.592 6.764 6.566 6.685 471,838 +0.03(+0.50%)
Jul 29, 2008 6.652 6.672 6.473 6.652 448,924 +0.19(+2.86%)
Jul 28, 2008 6.599 6.652 6.440 6.467 246,015 -0.07(-1.11%)
Jul 25, 2008 6.982 6.982 6.515 6.539 459,048 -0.30(-4.44%)
Jul 24, 2008 7.207 7.207 6.817 6.843 797,477 -0.51(-6.92%)
Jul 23, 2008 7.273 7.491 7.095 7.353 1,886,783 +0.21(+2.96%)
Jul 22, 2008 6.943 7.141 6.810 7.141 530,931 +0.20(+2.96%)
Jul 21, 2008 7.273 7.273 6.830 6.936 774,430 -0.05(-0.76%)
Jul 18, 2008 7.029 7.068 6.797 6.989 743,488 -0.11(-1.49%)
Jul 17, 2008 6.758 7.115 6.758 7.095 1,345,738 +0.19(+2.78%)
Jul 16, 2008 6.467 6.910 6.467 6.903 1,206,717 +0.55(+8.64%)
Jul 15, 2008 6.460 6.460 6.235 6.354 1,196,021 -0.24(-3.61%)
Jul 14, 2008 6.665 6.718 6.553 6.592 539,225 +0.07(+1.12%)
Jul 11, 2008 6.440 6.824 6.407 6.519 839,804 +0.03(+0.51%)
Jul 10, 2008 6.381 6.513 6.381 6.486 457,029 +0.21(+3.37%)
Jul 09, 2008 6.288 6.420 6.222 6.275 684,098 +0.06(+0.96%)
Jul 08, 2008 6.103 6.235 6.076 6.215 408,510 -0.01(-0.21%)
Jul 07, 2008 6.143 6.348 6.143 6.229 611,657 +0.21(+3.52%)
Jul 04, 2008 5.891 6.063 5.891 6.017 449,921 +0.00(+0.00%)
Jul 03, 2008 5.891 6.063 5.891 6.017 449,921 +0.22(+3.76%)
Jul 02, 2008 5.938 5.951 5.786 5.799 414,505 -0.24(-4.05%)
Jul 01, 2008 6.030 6.057 5.931 6.043 549,824 -0.09(-1.40%)
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%)
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.