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

Mizuho Financial Group ADR (NY: MFG )

4.040 +0.050 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2008 5.581 6.083 5.395 5.766 406,990 +0.41(+7.65%)
Sep 29, 2008 5.422 5.852 5.124 5.356 319,678 -0.51(-8.68%)
Sep 26, 2008 5.819 5.918 5.422 5.865 0 -0.05(-0.89%)
Sep 25, 2008 5.567 6.057 5.567 5.918 457,868 +0.33(+5.92%)
Sep 24, 2008 5.620 5.620 5.422 5.587 1,359,676 +0.22(+4.09%)
Sep 23, 2008 5.309 5.475 5.263 5.368 417,536 -0.00(-0.02%)
Sep 22, 2008 5.719 5.720 5.171 5.369 330,938 -0.37(-6.45%)
Sep 19, 2008 6.110 7.934 4.457 5.739 0 +0.46(+8.77%)
Sep 18, 2008 4.952 5.391 4.880 5.276 1,113,752 +0.52(+10.99%)
Sep 17, 2008 5.118 5.124 4.675 4.754 866,380 -0.59(-11.01%)
Sep 16, 2008 4.913 5.362 4.714 5.343 966,259 +0.13(+2.54%)
Sep 15, 2008 5.356 5.435 5.045 5.210 386,452 -0.42(-7.51%)
Sep 12, 2008 5.627 5.733 5.508 5.633 447,455 +0.07(+1.31%)
Sep 11, 2008 5.296 5.578 5.296 5.561 565,993 -0.14(-2.44%)
Sep 10, 2008 5.640 5.759 5.607 5.700 946,905 +0.35(+6.55%)
Sep 09, 2008 5.554 5.620 5.343 5.349 724,869 -0.20(-3.58%)
Sep 08, 2008 5.640 5.772 5.435 5.548 1,400,727 +0.40(+7.70%)
Sep 05, 2008 5.019 5.157 4.933 5.151 0 -0.07(-1.27%)
Sep 04, 2008 5.395 5.395 5.138 5.217 1,180,648 -0.35(-6.29%)
Sep 03, 2008 5.594 5.594 5.495 5.567 772,685 +0.00(+0.00%)
Sep 02, 2008 5.680 5.739 5.548 5.567 341,227 -0.12(-2.09%)
Aug 29, 2008 5.607 5.719 5.567 5.686 486,067 +0.06(+1.06%)
Aug 28, 2008 5.514 5.627 5.514 5.627 325,560 +0.03(+0.47%)
Aug 27, 2008 5.726 5.726 5.522 5.600 330,965 +0.04(+0.71%)
Aug 26, 2008 5.653 5.653 5.514 5.561 442,690 +0.07(+1.33%)
Aug 25, 2008 5.462 5.548 5.422 5.488 334,347 +0.03(+0.61%)
Aug 22, 2008 5.455 5.468 5.369 5.455 492,909 -0.13(-2.37%)
Aug 21, 2008 5.462 5.614 5.462 5.587 375,434 -0.04(-0.71%)
Aug 20, 2008 5.567 5.667 5.567 5.627 673,832 +0.15(+2.78%)
Aug 19, 2008 5.448 5.587 5.442 5.475 1,069,341 -0.13(-2.24%)
Aug 18, 2008 5.693 5.693 5.541 5.600 568,413 +0.06(+1.07%)
Aug 15, 2008 5.554 5.614 5.534 5.541 0 -0.02(-0.36%)
Aug 14, 2008 5.567 5.607 5.501 5.561 263,631 -0.05(-0.83%)
Aug 13, 2008 5.779 5.911 5.581 5.607 562,044 -0.20(-3.42%)
Aug 12, 2008 6.017 6.315 5.772 5.805 866,064 -0.01(-0.23%)
Aug 11, 2008 5.713 5.858 5.713 5.819 582,821 -0.01(-0.11%)
Aug 08, 2008 5.779 5.905 5.514 5.825 767,877 +0.13(+2.32%)
Aug 07, 2008 5.786 5.799 5.660 5.693 792,263 -0.31(-5.18%)
Aug 06, 2008 5.951 6.043 5.928 6.004 492,881 -0.15(-2.47%)
Aug 05, 2008 5.805 6.281 5.805 6.156 379,263 +0.28(+4.72%)
Aug 04, 2008 5.957 6.004 5.792 5.878 555,986 -0.51(-7.97%)
Aug 01, 2008 6.176 6.407 6.149 6.387 259,555 +0.10(+1.58%)
Jul 31, 2008 6.400 6.407 6.176 6.288 402,038 -0.40(-5.93%)
Jul 30, 2008 6.592 6.764 6.566 6.685 471,838 +0.03(+0.50%)
Jul 29, 2008 6.652 6.672 6.473 6.652 448,924 +0.19(+2.86%)
Jul 28, 2008 6.599 6.652 6.440 6.467 246,015 -0.07(-1.11%)
Jul 25, 2008 6.982 6.982 6.515 6.539 459,048 -0.30(-4.44%)
Jul 24, 2008 7.207 7.207 6.817 6.843 797,477 -0.51(-6.92%)
Jul 23, 2008 7.273 7.491 7.095 7.353 1,886,783 +0.21(+2.96%)
Jul 22, 2008 6.943 7.141 6.810 7.141 530,931 +0.20(+2.96%)
Jul 21, 2008 7.273 7.273 6.830 6.936 774,430 -0.05(-0.76%)
Jul 18, 2008 7.029 7.068 6.797 6.989 743,488 -0.11(-1.49%)
Jul 17, 2008 6.758 7.115 6.758 7.095 1,345,738 +0.19(+2.78%)
Jul 16, 2008 6.467 6.910 6.467 6.903 1,206,717 +0.55(+8.64%)
Jul 15, 2008 6.460 6.460 6.235 6.354 1,196,021 -0.24(-3.61%)
Jul 14, 2008 6.665 6.718 6.553 6.592 539,225 +0.07(+1.12%)
Jul 11, 2008 6.440 6.824 6.407 6.519 839,804 +0.03(+0.51%)
Jul 10, 2008 6.381 6.513 6.381 6.486 457,029 +0.21(+3.37%)
Jul 09, 2008 6.288 6.420 6.222 6.275 684,098 +0.06(+0.96%)
Jul 08, 2008 6.103 6.235 6.076 6.215 408,510 -0.01(-0.21%)
Jul 07, 2008 6.143 6.348 6.143 6.229 611,657 +0.21(+3.52%)
Jul 04, 2008 5.891 6.063 5.891 6.017 449,921 +0.00(+0.00%)
Jul 03, 2008 5.891 6.063 5.891 6.017 449,921 +0.22(+3.76%)
Jul 02, 2008 5.938 5.951 5.786 5.799 414,505 -0.24(-4.05%)
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.