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: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Mar 02, 2009 2.394 2.433 2.314 2.321 703,678 -0.17(-6.90%)
Feb 27, 2009 2.486 2.526 2.427 2.493 0 -0.05(-2.08%)
Feb 26, 2009 2.592 2.671 2.526 2.546 1,252,722 -0.05(-1.79%)
Feb 25, 2009 2.585 2.665 2.546 2.592 625,445 -0.01(-0.51%)
Feb 24, 2009 2.513 2.645 2.453 2.605 676,727 +0.13(+5.35%)
Feb 23, 2009 2.565 2.595 2.453 2.473 1,600,409 -0.09(-3.36%)
Feb 20, 2009 2.612 2.612 2.516 2.559 1,139,322 -0.15(-5.61%)
Feb 19, 2009 2.724 2.810 2.665 2.711 426,462 -0.06(-2.15%)
Feb 18, 2009 2.764 2.837 2.718 2.770 1,655,895 +0.06(+2.20%)
Feb 17, 2009 2.817 2.817 2.658 2.711 1,037,183 -0.22(-7.45%)
Feb 13, 2009 2.823 2.996 2.823 2.929 242,813 -0.13(-4.11%)
Feb 12, 2009 2.929 3.081 2.929 3.055 311,462 -0.03(-0.86%)
Feb 11, 2009 3.068 3.147 3.068 3.081 305,728 -0.03(-1.06%)
Feb 10, 2009 3.227 3.247 3.048 3.114 484,043 -0.11(-3.48%)
Feb 09, 2009 3.134 3.286 3.134 3.227 272,525 -0.11(-3.17%)
Feb 06, 2009 3.207 3.399 3.207 3.332 666,125 +0.05(+1.41%)
Feb 05, 2009 3.147 3.299 3.134 3.286 380,699 +0.05(+1.64%)
Feb 04, 2009 3.227 3.346 3.213 3.233 547,072 +0.06(+1.88%)
Feb 03, 2009 3.108 3.195 3.108 3.174 352,903 +0.06(+1.91%)
Feb 02, 2009 3.114 3.134 3.075 3.114 425,990 -0.15(-4.66%)
Jan 30, 2009 3.405 3.451 3.213 3.266 0 -0.20(-5.90%)
Jan 29, 2009 3.458 3.557 3.399 3.471 358,281 -0.20(-5.58%)
Jan 28, 2009 3.656 3.736 3.524 3.676 1,275,111 +0.27(+7.96%)
Jan 27, 2009 3.313 3.425 3.282 3.405 852,855 +0.30(+9.81%)
Jan 26, 2009 3.147 3.161 3.075 3.101 583,062 -0.10(-3.10%)
Jan 23, 2009 3.042 3.207 3.042 3.200 457,268 -0.01(-0.21%)
Jan 22, 2009 3.227 3.240 3.075 3.207 482,992 -0.13(-3.96%)
Jan 21, 2009 3.200 3.359 3.180 3.339 1,998,890 +0.21(+6.77%)
Jan 20, 2009 3.339 3.405 3.128 3.128 609,498 -0.44(-12.41%)
Jan 16, 2009 3.610 3.762 3.518 3.571 833,640 +0.03(+0.93%)
Jan 15, 2009 3.557 3.604 3.451 3.537 732,448 -0.03(-0.93%)
Jan 14, 2009 3.623 3.650 3.537 3.571 762,096 -0.13(-3.40%)
Jan 13, 2009 3.571 3.729 3.571 3.696 673,888 -0.19(-4.77%)
Jan 12, 2009 3.868 3.914 3.855 3.881 585,976 -0.05(-1.18%)
Jan 09, 2009 3.994 4.007 3.921 3.928 313,372 -0.15(-3.73%)
Jan 08, 2009 3.987 4.093 3.987 4.080 333,692 +0.01(+0.16%)
Jan 07, 2009 4.020 4.113 3.980 4.073 425,394 -0.05(-1.12%)
Jan 06, 2009 4.113 4.139 4.066 4.119 406,438 -0.09(-2.20%)
Jan 05, 2009 3.861 4.331 3.861 4.212 1,565,193 +0.30(+7.78%)
Jan 02, 2009 4.410 4.410 3.842 3.908 0 +0.09(+2.43%)
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.