Skip to main content
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: 4:10 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 (%)
Jun 29, 2007 9.151 9.211 9.145 9.184 61,705 +0.08(+0.85%)
Jun 28, 2007 9.151 9.191 9.098 9.107 49,001 -0.11(-1.20%)
Jun 27, 2007 9.158 9.250 9.059 9.217 128,401 -0.04(-0.43%)
Jun 26, 2007 9.270 9.356 9.257 9.257 120,385 +0.04(+0.43%)
Jun 25, 2007 9.264 9.290 9.197 9.217 14,670 -0.05(-0.50%)
Jun 22, 2007 9.468 9.468 9.257 9.264 84,996 -0.26(-2.71%)
Jun 21, 2007 9.554 9.554 9.429 9.521 62,310 -0.03(-0.35%)
Jun 20, 2007 9.528 9.554 9.422 9.554 92,104 -0.03(-0.28%)
Jun 19, 2007 9.416 9.607 9.416 9.581 68,813 -0.11(-1.09%)
Jun 18, 2007 9.720 9.740 9.660 9.687 62,612 -0.10(-1.01%)
Jun 15, 2007 9.614 9.786 9.488 9.786 201,147 +0.18(+1.86%)
Jun 14, 2007 9.621 9.680 9.554 9.607 54,143 -0.07(-0.68%)
Jun 13, 2007 9.627 9.687 9.607 9.673 54,899 +0.06(+0.62%)
Jun 12, 2007 9.687 9.693 9.607 9.614 19,963 -0.14(-1.42%)
Jun 11, 2007 9.806 9.819 9.746 9.753 47,791 -0.13(-1.34%)
Jun 08, 2007 9.640 9.885 9.640 9.885 123,410 +0.42(+4.40%)
Jun 07, 2007 9.581 9.586 9.462 9.468 63,822 +0.05(+0.56%)
Jun 06, 2007 9.488 9.488 9.356 9.416 21,475 +0.04(+0.42%)
Jun 05, 2007 9.449 9.449 9.363 9.376 16,938 -0.07(-0.70%)
Jun 04, 2007 9.422 9.475 9.409 9.442 50,816 -0.01(-0.07%)
Jun 01, 2007 9.402 9.455 9.376 9.449 45,825 +0.05(+0.56%)
May 31, 2007 9.435 9.475 9.389 9.396 72,745 -0.04(-0.42%)
May 30, 2007 9.442 9.442 9.369 9.435 33,877 -0.03(-0.28%)
May 29, 2007 9.422 9.488 9.422 9.462 51,874 +0.22(+2.43%)
May 25, 2007 9.303 9.310 9.178 9.237 52,177 +0.01(+0.14%)
May 24, 2007 9.336 9.389 9.191 9.224 256,954 -0.05(-0.50%)
May 23, 2007 9.257 9.316 9.118 9.270 204,928 +0.17(+1.89%)
May 22, 2007 8.860 9.316 8.834 9.098 287,655 +0.65(+7.75%)
May 21, 2007 8.344 8.497 8.344 8.444 114,185 +0.11(+1.27%)
May 18, 2007 8.292 8.364 8.292 8.338 64,881 +0.11(+1.37%)
May 17, 2007 8.278 8.344 8.225 8.225 74,106 -0.21(-2.51%)
May 16, 2007 8.450 8.463 8.397 8.437 40,985 -0.11(-1.24%)
May 15, 2007 8.596 8.609 8.497 8.543 41,136 -0.07(-0.77%)
May 14, 2007 8.569 8.629 8.549 8.609 22,080 -0.03(-0.31%)
May 11, 2007 8.530 8.761 8.530 8.635 50,513 +0.20(+2.43%)
May 10, 2007 8.635 8.635 8.430 8.430 98,002 -0.23(-2.67%)
May 09, 2007 8.675 8.715 8.616 8.662 101,481 +0.15(+1.79%)
May 08, 2007 8.563 8.563 8.437 8.510 117,663 +0.16(+1.90%)
May 07, 2007 8.298 8.358 8.298 8.351 103,447 +0.18(+2.18%)
May 04, 2007 8.146 8.212 8.140 8.173 15,426 +0.03(+0.41%)
May 03, 2007 8.192 8.245 8.126 8.139 80,005 -0.05(-0.65%)
May 02, 2007 8.100 8.192 8.060 8.192 114,487 +0.22(+2.82%)
May 01, 2007 8.040 8.040 7.928 7.968 44,917 -0.07(-0.90%)
Apr 30, 2007 8.040 8.106 8.034 8.040 43,707 -0.02(-0.25%)
Apr 27, 2007 8.001 8.060 7.968 8.060 166,664 +0.12(+1.50%)
Apr 26, 2007 7.981 8.060 7.934 7.941 80,761 -0.13(-1.56%)
Apr 25, 2007 8.067 8.100 8.014 8.067 52,782 -0.03(-0.41%)
Apr 24, 2007 8.146 8.146 8.063 8.100 78,341 -0.04(-0.49%)
Apr 23, 2007 8.186 8.186 8.100 8.139 107,833 -0.22(-2.69%)
Apr 20, 2007 8.364 8.384 8.358 8.364 24,651 -0.07(-0.86%)
Apr 19, 2007 8.437 8.437 8.364 8.437 31,306 -0.03(-0.39%)
Apr 18, 2007 8.450 8.510 8.450 8.470 29,793 +0.02(+0.23%)
Apr 17, 2007 8.437 8.463 8.397 8.450 142,012 -0.15(-1.77%)
Apr 16, 2007 8.510 8.602 8.503 8.602 44,010 +0.03(+0.31%)
Apr 13, 2007 8.609 8.609 8.530 8.576 39,170 -0.13(-1.52%)
Apr 12, 2007 8.688 8.721 8.635 8.708 22,988 +0.03(+0.30%)
Apr 11, 2007 8.768 8.768 8.662 8.682 21,475 -0.08(-0.91%)
Apr 10, 2007 8.761 8.781 8.728 8.761 58,226 +0.06(+0.68%)
Apr 09, 2007 8.721 8.728 8.695 8.701 34,028 -0.04(-0.45%)
Apr 05, 2007 8.721 8.761 8.695 8.741 24,500 -0.03(-0.30%)
Apr 04, 2007 8.695 8.774 8.695 8.768 21,324 +0.13(+1.45%)
Apr 03, 2007 8.569 8.642 8.569 8.642 33,726 +0.13(+1.48%)
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.