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

Mizuho Financial Group ADR (NY: MFG )

3.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 3.176 3.291 3.136 3.230 330,806 +0.03(+1.05%)
May 28, 2009 3.264 3.264 3.136 3.196 430,359 -0.01(-0.42%)
May 27, 2009 3.324 3.331 3.190 3.210 246,336 -0.12(-3.64%)
May 26, 2009 3.230 3.331 3.197 3.331 361,104 +0.19(+6.00%)
May 22, 2009 3.196 3.223 3.143 3.143 216,802 +0.09(+3.09%)
May 21, 2009 3.183 3.193 3.048 3.048 688,326 -0.17(-5.23%)
May 20, 2009 3.277 3.297 3.203 3.217 451,784 +0.07(+2.14%)
May 19, 2009 3.297 3.297 3.149 3.149 578,409 -0.22(-6.40%)
May 18, 2009 3.230 3.385 3.230 3.365 367,129 +0.11(+3.31%)
May 15, 2009 3.230 3.311 3.217 3.257 355,466 -0.04(-1.22%)
May 14, 2009 3.203 3.297 3.196 3.297 279,871 +0.00(+0.00%)
May 13, 2009 3.331 3.338 3.284 3.297 355,139 -0.08(-2.39%)
May 12, 2009 3.459 3.459 3.331 3.378 433,776 -0.10(-2.90%)
May 11, 2009 3.506 3.580 3.479 3.479 339,739 +0.05(+1.37%)
May 08, 2009 3.291 3.432 3.264 3.432 455,103 +0.36(+11.60%)
May 07, 2009 3.217 3.230 3.008 3.075 2,361,181 +0.02(+0.66%)
May 06, 2009 2.961 3.068 2.961 3.055 365,163 +0.11(+3.65%)
May 05, 2009 2.988 2.988 2.927 2.947 408,788 -0.05(-1.57%)
May 04, 2009 2.920 2.994 2.920 2.994 421,803 +0.16(+5.70%)
May 01, 2009 2.833 2.853 2.809 2.833 305,644 +0.00(+0.00%)
Apr 30, 2009 2.860 2.873 2.826 2.833 358,877 -0.07(-2.32%)
Apr 29, 2009 2.799 2.907 2.786 2.900 447,492 +0.10(+3.61%)
Apr 28, 2009 2.719 2.826 2.719 2.799 399,033 -0.08(-2.80%)
Apr 27, 2009 2.759 2.880 2.751 2.880 365,814 +0.05(+1.66%)
Apr 24, 2009 2.732 2.880 2.732 2.833 664,794 +0.15(+5.78%)
Apr 23, 2009 2.591 2.678 2.584 2.678 1,125,759 +0.06(+2.31%)
Apr 22, 2009 2.618 2.685 2.611 2.618 823,608 -0.04(-1.52%)
Apr 21, 2009 2.564 2.705 2.564 2.658 937,711 +0.11(+4.50%)
Apr 20, 2009 2.665 2.665 2.503 2.544 1,275,285 -0.13(-4.79%)
Apr 17, 2009 2.665 2.692 2.658 2.671 575,752 +0.00(+0.00%)
Apr 16, 2009 2.671 2.671 2.577 2.671 897,311 +0.08(+3.12%)
Apr 15, 2009 2.618 2.651 2.591 2.591 1,479,657 -0.03(-1.03%)
Apr 14, 2009 2.685 2.685 2.577 2.618 1,040,156 -0.03(-1.27%)
Apr 13, 2009 2.685 2.692 2.604 2.651 1,671,146 -0.19(-6.63%)
Apr 09, 2009 3.062 3.062 2.840 2.840 2,964,426 +0.16(+6.03%)
Apr 08, 2009 2.618 2.712 2.618 2.678 947,739 +0.08(+3.11%)
Apr 07, 2009 2.665 2.678 2.584 2.597 549,706 -0.05(-2.03%)
Apr 06, 2009 2.779 2.779 2.618 2.651 825,645 -0.15(-5.29%)
Apr 03, 2009 2.725 2.820 2.725 2.799 591,136 -0.03(-0.95%)
Apr 02, 2009 2.853 2.894 2.813 2.826 651,351 +0.11(+4.22%)
Apr 01, 2009 2.631 2.712 2.597 2.712 600,501 +0.07(+2.54%)
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%)
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.