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 (%)
May 30, 2008 7.079 7.146 7.059 7.059 684,914 +0.10(+1.45%)
May 29, 2008 6.803 7.059 6.803 6.958 783,954 +0.13(+1.87%)
May 28, 2008 6.796 6.884 6.796 6.830 269,589 -0.08(-1.17%)
May 27, 2008 6.850 6.944 6.850 6.911 328,809 +0.18(+2.70%)
May 26, 2008 6.776 6.864 6.696 6.729 0 +0.00(+0.00%)
May 23, 2008 6.776 6.864 6.696 6.729 203,022 -0.10(-1.48%)
May 22, 2008 6.756 6.864 6.736 6.830 285,535 +0.27(+4.10%)
May 21, 2008 6.709 6.722 6.554 6.561 489,056 -0.29(-4.22%)
May 20, 2008 6.992 6.992 6.844 6.850 536,874 -0.31(-4.32%)
May 19, 2008 7.133 7.254 7.086 7.160 272,634 +0.09(+1.24%)
May 16, 2008 7.146 7.173 7.072 7.072 293,293 -0.07(-1.04%)
May 15, 2008 6.763 7.234 6.763 7.146 558,056 +0.46(+6.95%)
May 14, 2008 6.669 6.736 6.669 6.682 260,991 -0.03(-0.50%)
May 13, 2008 6.783 6.837 6.716 6.716 300,646 +0.03(+0.40%)
May 12, 2008 6.722 6.770 6.581 6.689 263,370 +0.03(+0.40%)
May 09, 2008 6.709 6.729 6.655 6.662 207,180 -0.15(-2.27%)
May 08, 2008 6.810 6.850 6.770 6.817 251,804 -0.14(-2.03%)
May 07, 2008 7.066 7.119 6.958 6.958 465,200 -0.08(-1.15%)
May 06, 2008 6.931 7.039 6.817 7.039 214,442 +0.11(+1.55%)
May 05, 2008 6.803 6.992 6.803 6.931 372,693 -0.01(-0.10%)
May 02, 2008 6.911 7.045 6.770 6.938 379,191 +0.15(+2.28%)
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.