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

Mizuho Financial Group ADR (NY: MFG )

4.060 +0.110 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2008 5.020 5.020 4.939 4.946 183,826 -0.18(-3.54%)
Mar 28, 2008 5.195 5.222 5.128 5.128 141,919 +0.01(+0.26%)
Mar 27, 2008 5.255 5.255 5.114 5.114 161,339 -0.13(-2.56%)
Mar 26, 2008 5.404 5.451 5.249 5.249 225,046 -0.37(-6.59%)
Mar 25, 2008 5.626 5.639 5.552 5.619 266,006 -0.09(-1.65%)
Mar 24, 2008 5.538 5.713 5.538 5.713 259,319 +0.42(+8.02%)
Mar 21, 2008 5.168 5.296 5.067 5.289 408,817 +0.00(+0.00%)
Mar 20, 2008 5.168 5.296 5.067 5.289 408,817 +0.25(+4.94%)
Mar 19, 2008 5.249 5.296 5.040 5.040 199,430 -0.24(-4.59%)
Mar 18, 2008 4.717 5.289 4.717 5.282 377,016 +0.24(+4.67%)
Mar 17, 2008 5.006 5.141 4.959 5.047 313,263 +0.00(+0.00%)
Mar 14, 2008 5.101 5.188 5.000 5.047 516,855 -0.19(-3.60%)
Mar 13, 2008 5.202 5.249 5.081 5.235 344,471 -0.15(-2.75%)
Mar 12, 2008 5.424 5.498 5.383 5.383 307,817 +0.00(+0.00%)
Mar 11, 2008 5.269 5.383 5.222 5.383 412,087 +0.30(+5.96%)
Mar 10, 2008 5.067 5.148 5.040 5.081 350,563 +0.04(+0.80%)
Mar 07, 2008 5.134 5.134 4.986 5.040 340,012 -0.18(-3.48%)
Mar 06, 2008 5.255 5.309 5.208 5.222 241,278 +0.00(+0.00%)
Mar 05, 2008 5.397 5.397 5.181 5.222 418,923 -0.09(-1.77%)
Mar 04, 2008 5.417 5.424 5.255 5.316 385,635 -0.24(-4.36%)
Mar 03, 2008 5.605 5.619 5.504 5.558 320,099 +0.02(+0.36%)
Feb 29, 2008 5.814 5.814 5.504 5.538 404,805 -0.40(-6.80%)
Feb 28, 2008 5.982 6.036 5.935 5.942 399,307 +0.05(+0.80%)
Feb 27, 2008 5.720 5.969 5.720 5.895 390,093 +0.13(+2.34%)
Feb 26, 2008 5.700 5.794 5.673 5.760 380,136 +0.11(+1.90%)
Feb 25, 2008 5.619 5.686 5.538 5.652 233,015 +0.15(+2.82%)
Feb 22, 2008 5.397 5.498 5.336 5.498 154,699 +0.15(+2.77%)
Feb 21, 2008 5.397 5.451 5.350 5.350 243,121 -0.05(-1.00%)
Feb 20, 2008 5.343 5.457 5.262 5.404 340,755 -0.12(-2.19%)
Feb 19, 2008 5.612 5.652 5.504 5.525 225,585 +0.10(+1.86%)
Feb 18, 2008 5.444 5.464 5.370 5.424 0 +0.00(+0.00%)
Feb 15, 2008 5.444 5.464 5.370 5.424 283,839 +0.01(+0.25%)
Feb 14, 2008 5.471 5.538 5.404 5.410 345,092 +0.06(+1.13%)
Feb 13, 2008 5.383 5.397 5.289 5.350 301,375 -0.13(-2.45%)
Feb 12, 2008 5.417 5.511 5.417 5.484 274,673 +0.03(+0.62%)
Feb 11, 2008 5.444 5.504 5.370 5.451 592,555 +0.03(+0.62%)
Feb 08, 2008 5.545 5.545 5.409 5.417 185,164 -0.36(-6.18%)
Feb 07, 2008 5.733 5.794 5.693 5.774 541,226 +0.03(+0.47%)
Feb 06, 2008 5.875 5.888 5.747 5.747 887,889 -0.16(-2.73%)
Feb 05, 2008 6.150 6.150 5.861 5.908 356,508 -0.27(-4.36%)
Feb 04, 2008 6.211 6.238 6.150 6.177 322,774 +0.05(+0.88%)
Feb 01, 2008 6.144 6.258 6.036 6.124 529,932 -0.16(-2.57%)
Jan 31, 2008 6.251 6.373 6.023 6.285 447,901 -0.01(-0.11%)
Jan 30, 2008 6.366 6.420 6.198 6.292 330,687 -0.17(-2.71%)
Jan 29, 2008 6.440 6.514 6.346 6.467 202,756 +0.11(+1.80%)
Jan 28, 2008 6.278 6.514 6.150 6.352 374,935 +0.07(+1.18%)
Jan 25, 2008 6.352 6.399 6.164 6.278 579,270 +0.30(+5.07%)
Jan 24, 2008 5.922 5.975 5.827 5.975 567,232 +0.26(+4.59%)
Jan 23, 2008 5.552 5.753 5.410 5.713 733,589 -0.14(-2.41%)
Jan 22, 2008 5.787 5.881 5.148 5.854 573,177 -0.15(-2.58%)
Jan 21, 2008 6.083 6.083 5.888 6.009 0 +0.00(+0.00%)
Jan 18, 2008 6.083 6.083 5.888 6.009 381,637 +0.17(+3.00%)
Jan 17, 2008 6.043 6.050 5.801 5.834 487,282 -0.02(-0.34%)
Jan 16, 2008 5.827 5.922 5.774 5.854 970,385 -0.29(-4.71%)
Jan 15, 2008 6.305 6.373 6.130 6.144 532,607 -0.27(-4.20%)
Jan 14, 2008 6.332 6.440 6.332 6.413 247,579 +0.09(+1.38%)
Jan 11, 2008 6.325 6.393 6.285 6.325 475,245 -0.09(-1.36%)
Jan 10, 2008 6.292 6.473 6.251 6.413 362,749 -0.06(-0.94%)
Jan 09, 2008 6.473 6.500 6.359 6.473 358,930 +0.06(+0.94%)
Jan 08, 2008 6.487 6.568 6.399 6.413 426,829 +0.22(+3.47%)
Jan 07, 2008 6.177 6.245 6.157 6.198 489,808 -0.01(-0.11%)
Jan 04, 2008 6.305 6.366 6.171 6.204 558,167 -0.18(-2.85%)
Jan 03, 2008 6.339 6.386 6.265 6.386 390,546 +0.03(+0.42%)
Jan 02, 2008 6.420 6.420 6.258 6.359 350,563 -0.07(-1.05%)
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.