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 (%)
Sep 30, 2008 5.679 6.191 5.491 5.868 399,908 +0.42(+7.65%)
Sep 29, 2008 5.518 5.955 5.215 5.451 314,116 -0.52(-8.68%)
Sep 26, 2008 5.922 6.023 5.518 5.969 0 -0.05(-0.89%)
Sep 25, 2008 5.666 6.164 5.666 6.023 449,901 +0.34(+5.92%)
Sep 24, 2008 5.720 5.720 5.518 5.686 1,336,018 +0.22(+4.09%)
Sep 23, 2008 5.404 5.572 5.356 5.463 410,271 -0.00(-0.02%)
Sep 22, 2008 5.821 5.821 5.262 5.464 325,180 -0.38(-6.45%)
Sep 19, 2008 6.218 8.075 4.535 5.841 0 +0.47(+8.77%)
Sep 18, 2008 5.040 5.487 4.966 5.370 1,094,373 +0.53(+10.99%)
Sep 17, 2008 5.208 5.215 4.758 4.838 851,305 -0.60(-11.01%)
Sep 16, 2008 5.000 5.457 4.798 5.437 949,447 +0.13(+2.54%)
Sep 15, 2008 5.451 5.531 5.134 5.303 379,728 -0.43(-7.51%)
Sep 12, 2008 5.727 5.834 5.605 5.733 439,670 +0.07(+1.31%)
Sep 11, 2008 5.390 5.677 5.390 5.659 556,145 -0.14(-2.44%)
Sep 10, 2008 5.740 5.861 5.706 5.801 930,430 +0.36(+6.55%)
Sep 09, 2008 5.652 5.720 5.437 5.444 712,257 -0.20(-3.58%)
Sep 08, 2008 5.740 5.875 5.531 5.646 1,376,355 +0.40(+7.70%)
Sep 05, 2008 5.107 5.249 5.020 5.242 0 -0.07(-1.27%)
Sep 04, 2008 5.491 5.491 5.229 5.309 1,160,105 -0.36(-6.29%)
Sep 03, 2008 5.693 5.693 5.592 5.666 759,240 +0.00(+0.00%)
Sep 02, 2008 5.780 5.841 5.646 5.666 335,290 -0.12(-2.09%)
Aug 29, 2008 5.706 5.821 5.666 5.787 477,609 +0.06(+1.06%)
Aug 28, 2008 5.612 5.727 5.612 5.727 319,895 +0.03(+0.47%)
Aug 27, 2008 5.827 5.827 5.620 5.700 325,207 +0.04(+0.71%)
Aug 26, 2008 5.753 5.753 5.612 5.659 434,987 +0.07(+1.33%)
Aug 25, 2008 5.558 5.646 5.518 5.585 328,529 +0.03(+0.61%)
Aug 22, 2008 5.552 5.565 5.464 5.552 484,332 -0.13(-2.37%)
Aug 21, 2008 5.558 5.713 5.558 5.686 368,902 -0.04(-0.70%)
Aug 20, 2008 5.666 5.767 5.666 5.727 662,108 +0.15(+2.78%)
Aug 19, 2008 5.545 5.686 5.538 5.572 1,050,734 -0.13(-2.24%)
Aug 18, 2008 5.794 5.794 5.639 5.700 558,523 +0.06(+1.07%)
Aug 15, 2008 5.652 5.713 5.632 5.639 0 -0.02(-0.36%)
Aug 14, 2008 5.666 5.706 5.599 5.659 259,044 -0.05(-0.83%)
Aug 13, 2008 5.881 6.016 5.679 5.706 552,265 -0.20(-3.42%)
Aug 12, 2008 6.124 6.426 5.875 5.908 850,995 -0.01(-0.23%)
Aug 11, 2008 5.814 5.962 5.814 5.922 572,680 -0.01(-0.11%)
Aug 08, 2008 5.881 6.009 5.612 5.928 754,516 +0.13(+2.32%)
Aug 07, 2008 5.888 5.901 5.760 5.794 778,477 -0.32(-5.18%)
Aug 06, 2008 6.056 6.150 6.033 6.110 484,305 -0.15(-2.47%)
Aug 05, 2008 5.908 6.393 5.908 6.265 372,664 +0.28(+4.72%)
Aug 04, 2008 6.063 6.110 5.895 5.982 546,312 -0.52(-7.97%)
Aug 01, 2008 6.285 6.521 6.258 6.500 255,039 +0.10(+1.58%)
Jul 31, 2008 6.514 6.521 6.285 6.399 395,043 -0.40(-5.93%)
Jul 30, 2008 6.709 6.884 6.682 6.803 463,628 +0.03(+0.50%)
Jul 29, 2008 6.770 6.790 6.588 6.770 441,113 +0.19(+2.86%)
Jul 28, 2008 6.716 6.770 6.554 6.581 241,734 -0.07(-1.11%)
Jul 25, 2008 7.106 7.106 6.631 6.655 451,060 -0.31(-4.44%)
Jul 24, 2008 7.335 7.335 6.938 6.965 783,601 -0.52(-6.92%)
Jul 23, 2008 7.402 7.624 7.220 7.483 1,853,954 +0.22(+2.96%)
Jul 22, 2008 7.066 7.267 6.931 7.267 521,693 +0.21(+2.96%)
Jul 21, 2008 7.402 7.402 6.951 7.059 760,955 -0.05(-0.76%)
Jul 18, 2008 7.153 7.193 6.918 7.113 730,552 -0.11(-1.49%)
Jul 17, 2008 6.877 7.241 6.877 7.220 1,322,323 +0.20(+2.78%)
Jul 16, 2008 6.581 7.032 6.581 7.025 1,185,720 +0.56(+8.64%)
Jul 15, 2008 6.574 6.574 6.346 6.467 1,175,211 -0.24(-3.61%)
Jul 14, 2008 6.783 6.837 6.669 6.709 529,843 +0.07(+1.12%)
Jul 11, 2008 6.554 6.944 6.521 6.635 825,192 +0.03(+0.51%)
Jul 10, 2008 6.494 6.628 6.494 6.601 449,077 +0.22(+3.37%)
Jul 09, 2008 6.399 6.534 6.332 6.386 672,195 +0.06(+0.96%)
Jul 08, 2008 6.211 6.346 6.184 6.325 401,402 -0.01(-0.21%)
Jul 07, 2008 6.251 6.460 6.251 6.339 601,014 +0.22(+3.52%)
Jul 04, 2008 5.996 6.171 5.996 6.124 442,092 +0.00(+0.00%)
Jul 03, 2008 5.996 6.171 5.996 6.124 442,092 +0.22(+3.76%)
Jul 02, 2008 6.043 6.056 5.888 5.901 407,293 -0.25(-4.05%)
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.