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

Mizuho Financial Group ADR (NY: MFG )

3.990 -0.050 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 29, 2009 3.121 3.233 3.081 3.174 336,664 +0.03(+1.05%)
May 28, 2009 3.207 3.207 3.081 3.141 437,980 -0.01(-0.42%)
May 27, 2009 3.266 3.273 3.134 3.154 250,699 -0.12(-3.64%)
May 26, 2009 3.174 3.273 3.141 3.273 367,499 +0.19(+6.00%)
May 22, 2009 3.141 3.167 3.088 3.088 220,641 +0.09(+3.09%)
May 21, 2009 3.128 3.137 2.995 2.995 700,515 -0.17(-5.23%)
May 20, 2009 3.220 3.240 3.147 3.161 459,784 +0.07(+2.14%)
May 19, 2009 3.240 3.240 3.094 3.094 588,652 -0.21(-6.40%)
May 18, 2009 3.174 3.326 3.174 3.306 373,630 +0.11(+3.31%)
May 15, 2009 3.174 3.253 3.161 3.200 361,761 -0.04(-1.22%)
May 14, 2009 3.147 3.240 3.141 3.240 284,827 +0.00(+0.00%)
May 13, 2009 3.273 3.280 3.227 3.240 361,428 -0.08(-2.39%)
May 12, 2009 3.399 3.399 3.273 3.319 441,457 -0.10(-2.90%)
May 11, 2009 3.445 3.518 3.418 3.418 345,755 +0.05(+1.37%)
May 08, 2009 3.233 3.372 3.207 3.372 463,161 +0.35(+11.60%)
May 07, 2009 3.161 3.174 2.956 3.022 2,402,992 +0.02(+0.66%)
May 06, 2009 2.909 3.015 2.909 3.002 371,629 +0.11(+3.65%)
May 05, 2009 2.936 2.936 2.876 2.896 416,026 -0.05(-1.57%)
May 04, 2009 2.870 2.942 2.870 2.942 429,272 +0.16(+5.70%)
May 01, 2009 2.784 2.804 2.760 2.784 311,056 +0.00(+0.00%)
Apr 30, 2009 2.810 2.823 2.777 2.784 365,231 -0.07(-2.32%)
Apr 29, 2009 2.751 2.856 2.737 2.850 455,417 +0.10(+3.61%)
Apr 28, 2009 2.671 2.777 2.671 2.751 406,099 -0.08(-2.80%)
Apr 27, 2009 2.711 2.830 2.703 2.830 372,291 +0.05(+1.66%)
Apr 24, 2009 2.684 2.830 2.684 2.784 676,567 +0.15(+5.78%)
Apr 23, 2009 2.546 2.632 2.539 2.632 1,145,693 +0.06(+2.31%)
Apr 22, 2009 2.572 2.638 2.565 2.572 838,192 -0.04(-1.52%)
Apr 21, 2009 2.519 2.658 2.519 2.612 954,316 +0.11(+4.50%)
Apr 20, 2009 2.618 2.618 2.460 2.499 1,297,868 -0.13(-4.79%)
Apr 17, 2009 2.618 2.645 2.612 2.625 585,947 +0.00(+0.00%)
Apr 16, 2009 2.625 2.625 2.532 2.625 913,200 +0.08(+3.12%)
Apr 15, 2009 2.572 2.605 2.546 2.546 1,505,859 -0.03(-1.03%)
Apr 14, 2009 2.638 2.638 2.532 2.572 1,058,575 -0.03(-1.27%)
Apr 13, 2009 2.638 2.645 2.559 2.605 1,700,739 -0.19(-6.63%)
Apr 09, 2009 3.008 3.008 2.790 2.790 3,016,919 +0.16(+6.03%)
Apr 08, 2009 2.572 2.665 2.572 2.632 964,522 +0.08(+3.11%)
Apr 07, 2009 2.618 2.632 2.539 2.552 559,440 -0.05(-2.03%)
Apr 06, 2009 2.731 2.731 2.572 2.605 840,266 -0.15(-5.29%)
Apr 03, 2009 2.678 2.770 2.678 2.751 601,604 -0.03(-0.95%)
Apr 02, 2009 2.804 2.843 2.764 2.777 662,886 +0.11(+4.22%)
Apr 01, 2009 2.585 2.665 2.552 2.665 611,135 +0.07(+2.54%)
Mar 31, 2009 2.480 2.607 2.480 2.599 1,343,592 +0.01(+0.51%)
Mar 30, 2009 2.718 2.718 2.572 2.585 269,714 -0.57(-18.03%)
Mar 26, 2009 3.154 3.161 3.075 3.154 339,057 -0.03(-1.04%)
Mar 25, 2009 3.240 3.240 3.094 3.187 409,113 +0.17(+5.70%)
Mar 24, 2009 2.949 3.111 2.949 3.015 257,164 -0.11(-3.59%)
Mar 23, 2009 3.055 3.141 3.008 3.128 858,420 +0.36(+12.89%)
Mar 20, 2009 2.751 2.856 2.751 2.770 503,477 -0.14(-4.88%)
Mar 19, 2009 2.969 2.969 2.837 2.913 655,334 +0.02(+0.80%)
Mar 18, 2009 2.665 2.903 2.446 2.889 681,057 +0.11(+4.05%)
Mar 17, 2009 2.618 2.777 2.605 2.777 562,518 +0.24(+9.37%)
Mar 16, 2009 2.532 2.678 2.499 2.539 518,491 +0.12(+4.92%)
Mar 13, 2009 2.387 2.473 2.380 2.420 0 +0.01(+0.27%)
Mar 12, 2009 2.314 2.420 2.314 2.413 648,947 +0.01(+0.28%)
Mar 11, 2009 2.427 2.453 2.314 2.407 1,177,930 +0.03(+1.11%)
Mar 10, 2009 2.433 2.433 2.268 2.380 1,308,775 +0.18(+8.11%)
Mar 09, 2009 2.208 2.274 2.156 2.202 643,849 -0.10(-4.31%)
Mar 06, 2009 2.413 2.413 2.208 2.301 0 -0.04(-1.76%)
Mar 05, 2009 2.394 2.413 2.248 2.342 343,235 -0.05(-2.14%)
Mar 04, 2009 2.354 2.473 2.354 2.394 779,738 +0.07(+3.13%)
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.