Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mizuho Financial Group ADR (NY: MFG )

4.040 +0.010 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2009 2.523 2.653 2.523 2.645 1,320,214 +0.01(+0.51%)
Mar 30, 2009 2.766 2.766 2.618 2.631 265,021 -0.58(-18.03%)
Mar 26, 2009 3.210 3.217 3.129 3.210 333,157 -0.03(-1.04%)
Mar 25, 2009 3.297 3.297 3.149 3.243 401,995 +0.17(+5.70%)
Mar 24, 2009 3.001 3.166 3.001 3.068 252,689 -0.11(-3.59%)
Mar 23, 2009 3.109 3.196 3.062 3.183 843,484 +0.36(+12.89%)
Mar 20, 2009 2.799 2.907 2.799 2.820 494,717 -0.14(-4.88%)
Mar 19, 2009 3.021 3.021 2.887 2.964 643,932 +0.02(+0.80%)
Mar 18, 2009 2.712 2.954 2.490 2.941 669,207 +0.11(+4.05%)
Mar 17, 2009 2.665 2.826 2.651 2.826 552,730 +0.24(+9.37%)
Mar 16, 2009 2.577 2.725 2.544 2.584 509,469 +0.12(+4.92%)
Mar 13, 2009 2.429 2.517 2.422 2.463 0 +0.01(+0.27%)
Mar 12, 2009 2.355 2.463 2.355 2.456 637,656 +0.01(+0.27%)
Mar 11, 2009 2.470 2.497 2.355 2.449 1,157,434 +0.03(+1.11%)
Mar 10, 2009 2.476 2.476 2.308 2.422 1,286,003 +0.18(+8.11%)
Mar 09, 2009 2.248 2.315 2.194 2.241 632,646 -0.10(-4.31%)
Mar 06, 2009 2.456 2.456 2.248 2.342 0 -0.04(-1.76%)
Mar 05, 2009 2.436 2.456 2.288 2.384 337,263 -0.05(-2.14%)
Mar 04, 2009 2.396 2.517 2.396 2.436 766,171 +0.07(+3.13%)
Mar 02, 2009 2.436 2.476 2.355 2.362 691,434 -0.17(-6.90%)
Feb 27, 2009 2.530 2.571 2.470 2.537 0 -0.05(-2.08%)
Feb 26, 2009 2.638 2.719 2.571 2.591 1,230,925 -0.05(-1.79%)
Feb 25, 2009 2.631 2.712 2.591 2.638 614,562 -0.01(-0.51%)
Feb 24, 2009 2.557 2.692 2.497 2.651 664,952 +0.13(+5.35%)
Feb 23, 2009 2.611 2.641 2.497 2.517 1,572,562 -0.09(-3.36%)
Feb 20, 2009 2.658 2.658 2.560 2.604 1,119,498 -0.15(-5.61%)
Feb 19, 2009 2.772 2.860 2.712 2.759 419,042 -0.06(-2.15%)
Feb 18, 2009 2.813 2.887 2.766 2.820 1,627,083 +0.06(+2.20%)
Feb 17, 2009 2.867 2.867 2.705 2.759 1,019,136 -0.22(-7.45%)
Feb 13, 2009 2.873 3.049 2.873 2.981 238,588 -0.13(-4.11%)
Feb 12, 2009 2.981 3.136 2.981 3.109 306,042 -0.03(-0.86%)
Feb 11, 2009 3.122 3.203 3.122 3.136 300,409 -0.03(-1.06%)
Feb 10, 2009 3.284 3.304 3.102 3.169 475,621 -0.11(-3.48%)
Feb 09, 2009 3.190 3.344 3.190 3.284 267,783 -0.11(-3.17%)
Feb 06, 2009 3.264 3.459 3.264 3.392 654,535 +0.05(+1.41%)
Feb 05, 2009 3.203 3.358 3.190 3.344 374,075 +0.05(+1.64%)
Feb 04, 2009 3.284 3.405 3.270 3.291 537,553 +0.06(+1.87%)
Feb 03, 2009 3.163 3.251 3.163 3.230 346,762 +0.06(+1.91%)
Feb 02, 2009 3.169 3.190 3.129 3.169 418,578 -0.15(-4.66%)
Jan 30, 2009 3.466 3.513 3.270 3.324 0 -0.21(-5.90%)
Jan 29, 2009 3.519 3.620 3.459 3.533 352,047 -0.21(-5.58%)
Jan 28, 2009 3.721 3.802 3.587 3.741 1,252,925 +0.28(+7.96%)
Jan 27, 2009 3.371 3.486 3.340 3.466 838,015 +0.31(+9.81%)
Jan 26, 2009 3.203 3.217 3.129 3.156 572,917 -0.10(-3.10%)
Jan 23, 2009 3.095 3.264 3.095 3.257 449,311 -0.01(-0.21%)
Jan 22, 2009 3.284 3.297 3.129 3.264 474,588 -0.13(-3.96%)
Jan 21, 2009 3.257 3.418 3.237 3.398 1,964,110 +0.22(+6.77%)
Jan 20, 2009 3.398 3.466 3.183 3.183 598,893 -0.45(-12.41%)
Jan 16, 2009 3.674 3.829 3.580 3.634 819,135 +0.03(+0.93%)
Jan 15, 2009 3.620 3.667 3.513 3.600 719,703 -0.03(-0.93%)
Jan 14, 2009 3.688 3.714 3.600 3.634 748,836 -0.13(-3.40%)
Jan 13, 2009 3.634 3.795 3.634 3.762 662,163 -0.19(-4.77%)
Jan 12, 2009 3.937 3.984 3.923 3.950 575,780 -0.05(-1.18%)
Jan 09, 2009 4.064 4.078 3.990 3.997 307,919 -0.15(-3.73%)
Jan 08, 2009 4.058 4.165 4.058 4.152 327,886 +0.01(+0.16%)
Jan 07, 2009 4.091 4.186 4.051 4.145 417,992 -0.05(-1.12%)
Jan 06, 2009 4.186 4.212 4.138 4.192 399,366 -0.09(-2.20%)
Jan 05, 2009 3.930 4.408 3.930 4.286 1,537,959 +0.31(+7.78%)
Jan 02, 2009 4.488 4.488 3.910 3.977 0 +0.09(+2.43%)
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.