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

Mizuho Financial Group ADR (NY: MFG )

3.950 -0.190 (-4.59%)
Official Closing 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 31, 2012 1.983 1.990 1.969 1.983 878,495 +0.00(+0.00%)
May 30, 2012 1.990 1.990 1.969 1.983 755,692 -0.03(-1.71%)
May 29, 2012 2.018 2.025 2.004 2.018 308,028 +0.05(+2.46%)
May 25, 2012 1.969 1.990 1.935 1.969 626,690 -0.03(-1.72%)
May 24, 2012 2.004 2.012 1.983 2.004 429,356 +0.02(+1.05%)
May 23, 2012 1.963 1.983 1.942 1.983 705,335 -0.03(-1.37%)
May 22, 2012 1.990 2.018 1.983 2.011 1,013,878 +0.03(+1.39%)
May 21, 2012 1.956 1.983 1.949 1.983 574,894 +0.04(+2.14%)
May 18, 2012 1.969 1.990 1.942 1.942 1,016,358 -0.05(-2.43%)
May 17, 2012 2.011 2.025 1.983 1.990 1,131,517 +0.03(+1.41%)
May 16, 2012 1.969 1.983 1.956 1.963 975,934 -0.01(-0.70%)
May 15, 2012 1.956 1.990 1.956 1.976 1,084,335 +0.01(+0.70%)
May 14, 2012 1.942 1.969 1.942 1.963 694,797 -0.02(-1.05%)
May 11, 2012 1.976 1.997 1.956 1.983 873,956 -0.06(-3.04%)
May 10, 2012 2.025 2.052 2.018 2.046 446,745 +0.02(+1.02%)
May 09, 2012 2.004 2.032 2.004 2.025 1,143,817 -0.01(-0.68%)
May 08, 2012 2.046 2.059 2.025 2.039 1,214,453 -0.06(-2.96%)
May 07, 2012 2.073 2.101 2.066 2.101 534,616 +0.00(+0.00%)
May 04, 2012 2.087 2.108 2.080 2.101 362,176 -0.02(-0.98%)
May 03, 2012 2.122 2.122 2.094 2.122 270,166 -0.01(-0.65%)
May 02, 2012 2.128 2.142 2.101 2.135 421,629 -0.01(-0.64%)
May 01, 2012 2.135 2.149 2.115 2.149 648,072 -0.02(-0.96%)
Apr 30, 2012 2.184 2.184 2.156 2.170 380,528 -0.01(-0.63%)
Apr 27, 2012 2.163 2.184 2.163 2.184 196,605 +0.00(+0.00%)
Apr 26, 2012 2.163 2.184 2.149 2.184 337,231 +0.01(+0.32%)
Apr 25, 2012 2.163 2.177 2.149 2.177 435,826 +0.02(+0.96%)
Apr 24, 2012 2.128 2.170 2.128 2.156 506,141 +0.02(+0.97%)
Apr 23, 2012 2.142 2.149 2.122 2.135 363,407 -0.04(-1.90%)
Apr 20, 2012 2.177 2.184 2.163 2.177 301,579 +0.00(+0.00%)
Apr 19, 2012 2.184 2.184 2.163 2.177 464,046 +0.00(+0.00%)
Apr 18, 2012 2.163 2.191 2.163 2.177 1,997,265 +0.01(+0.64%)
Apr 17, 2012 2.163 2.177 2.142 2.163 885,299 +0.00(+0.00%)
Apr 16, 2012 2.149 2.163 2.135 2.163 475,062 -0.01(-0.32%)
Apr 13, 2012 2.191 2.204 2.163 2.170 787,365 +0.02(+0.96%)
Apr 12, 2012 2.149 2.156 2.115 2.149 432,706 +0.01(+0.32%)
Apr 11, 2012 2.128 2.142 2.108 2.142 695,574 +0.06(+2.65%)
Apr 10, 2012 2.094 2.101 2.066 2.087 723,888 +0.01(+0.33%)
Apr 09, 2012 2.087 2.094 2.080 2.080 292,487 -0.06(-2.90%)
Apr 05, 2012 2.135 2.142 2.122 2.142 288,757 -0.01(-0.32%)
Apr 04, 2012 2.142 2.149 2.122 2.149 761,910 -0.04(-1.89%)
Apr 03, 2012 2.239 2.239 2.177 2.191 969,945 -0.09(-3.94%)
Apr 02, 2012 2.232 2.280 2.232 2.280 875,853 +0.05(+2.17%)
Mar 30, 2012 2.232 2.246 2.218 2.232 518,255 -0.03(-1.52%)
Mar 29, 2012 2.280 2.280 2.246 2.267 476,171 -0.01(-0.61%)
Mar 28, 2012 2.308 2.336 2.274 2.280 983,563 -0.03(-1.49%)
Mar 27, 2012 2.336 2.350 2.301 2.315 934,264 -0.01(-0.30%)
Mar 26, 2012 2.329 2.336 2.315 2.322 722,112 -0.02(-0.88%)
Mar 23, 2012 2.343 2.350 2.329 2.343 736,748 +0.01(+0.30%)
Mar 22, 2012 2.336 2.350 2.329 2.336 792,792 +0.02(+0.90%)
Mar 21, 2012 2.336 2.336 2.308 2.315 797,862 -0.01(-0.30%)
Mar 20, 2012 2.329 2.330 2.315 2.322 544,560 -0.01(-0.59%)
Mar 19, 2012 2.336 2.350 2.329 2.336 679,241 +0.03(+1.20%)
Mar 16, 2012 2.294 2.315 2.294 2.308 585,304 +0.03(+1.21%)
Mar 15, 2012 2.287 2.301 2.274 2.280 7,008,982 -0.02(-0.90%)
Mar 14, 2012 2.301 2.308 2.280 2.301 491,089 -0.01(-0.30%)
Mar 13, 2012 2.267 2.322 2.267 2.308 600,689 +0.03(+1.52%)
Mar 12, 2012 2.274 2.280 2.260 2.274 286,854 -0.03(-1.20%)
Mar 09, 2012 2.301 2.322 2.287 2.301 1,635,461 +0.01(+0.60%)
Mar 08, 2012 2.260 2.294 2.260 2.287 679,694 +0.06(+2.48%)
Mar 07, 2012 2.232 2.246 2.225 2.232 720,070 +0.01(+0.62%)
Mar 06, 2012 2.246 2.246 2.211 2.218 629,829 -0.07(-3.02%)
Mar 05, 2012 2.274 2.287 2.274 2.287 483,524 +0.01(+0.30%)
Mar 02, 2012 2.267 2.294 2.267 2.280 2,887,715 +0.01(+0.30%)
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.