Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	2.402	2.476	2.389	2.402	533,861	-0.07(-2.99%)
May 27, 2010	2.503	2.503	2.449	2.476	443,311	+0.07(+3.08%)
May 26, 2010	2.476	2.476	2.402	2.402	335,090	-0.01(-0.28%)
May 25, 2010	2.409	2.449	2.375	2.409	787,939	-0.01(-0.56%)
May 24, 2010	2.443	2.449	2.416	2.422	499,376	+0.01(+0.28%)
May 21, 2010	2.348	2.422	2.328	2.416	461,576	+0.09(+3.76%)
May 20, 2010	2.369	2.375	2.328	2.328	638,830	-0.09(-3.62%)
May 19, 2010	2.375	2.436	2.375	2.416	597,948	+0.05(+1.99%)
May 18, 2010	2.436	2.443	2.369	2.369	930,013	-0.11(-4.35%)
May 17, 2010	2.429	2.483	2.429	2.476	643,795	-0.03(-1.34%)
May 14, 2010	2.510	2.523	2.355	2.510	1,408,565	+0.14(+5.97%)
May 13, 2010	2.342	2.389	2.328	2.369	806,702	+0.06(+2.62%)
May 12, 2010	2.348	2.362	2.308	2.308	792,289	-0.06(-2.56%)
May 11, 2010	2.389	2.402	2.362	2.369	393,866	-0.03(-1.40%)
May 10, 2010	2.483	2.483	2.399	2.402	1,319,613	-0.03(-1.38%)
May 07, 2010	2.470	2.483	2.389	2.436	573,357	-0.02(-0.82%)
May 06, 2010	2.456	2.517	2.322	2.456	787,932	-0.05(-2.15%)
May 05, 2010	2.501	2.523	2.497	2.510	346,246	+0.01(+0.27%)
May 04, 2010	2.577	2.577	2.497	2.503	328,702	-0.10(-3.88%)

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.