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

Mizuho Financial Group ADR (NY: MFG )

4.100 +0.070 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2007 9.744 9.784 9.650 9.784 88,421 +0.02(+0.21%)
Jan 30, 2007 9.764 9.811 9.764 9.764 64,941 -0.05(-0.55%)
Jan 29, 2007 9.932 9.932 9.818 9.818 109,226 -0.11(-1.08%)
Jan 26, 2007 9.986 9.986 9.838 9.926 24,074 -0.06(-0.58%)
Jan 25, 2007 9.926 10.03 9.926 9.983 25,560 -0.10(-1.03%)
Jan 24, 2007 10.06 10.13 10.01 10.09 30,018 -0.02(-0.20%)
Jan 23, 2007 10.15 10.15 10.09 10.11 30,167 -0.05(-0.53%)
Jan 22, 2007 10.12 10.18 10.11 10.16 28,235 +0.18(+1.82%)
Jan 19, 2007 9.939 9.993 9.905 9.979 11,294 +0.01(+0.07%)
Jan 18, 2007 10.04 10.06 9.973 9.973 32,544 -0.05(-0.54%)
Jan 17, 2007 10.03 10.09 10.03 10.03 6,984 -0.07(-0.67%)
Jan 16, 2007 10.08 10.16 10.08 10.09 23,331 +0.01(+0.07%)
Jan 12, 2007 9.966 10.09 9.966 10.09 19,318 +0.28(+2.81%)
Jan 11, 2007 9.757 9.825 9.757 9.811 20,210 -0.07(-0.75%)
Jan 10, 2007 9.919 9.926 9.865 9.885 7,876 -0.07(-0.74%)
Jan 09, 2007 9.912 9.959 9.872 9.959 32,544 +0.17(+1.79%)
Jan 08, 2007 9.757 9.804 9.710 9.784 17,387 +0.05(+0.55%)
Jan 05, 2007 9.744 9.791 9.724 9.730 16,049 +0.06(+0.63%)
Jan 04, 2007 9.656 9.690 9.650 9.670 18,278 -0.02(-0.21%)
Jan 03, 2007 9.791 9.791 9.663 9.690 67,913 -0.01(-0.14%)
Dec 29, 2006 9.771 9.771 9.663 9.703 17,089 -0.01(-0.14%)
Dec 28, 2006 9.697 9.724 9.690 9.717 27,046 +0.02(+0.21%)
Dec 27, 2006 9.636 9.697 9.629 9.697 15,455 +0.14(+1.48%)
Dec 26, 2006 9.650 9.650 9.549 9.555 45,919 -0.09(-0.98%)
Dec 22, 2006 9.710 9.710 9.603 9.650 42,353 -0.06(-0.62%)
Dec 21, 2006 9.764 9.764 9.677 9.710 109,077 -0.13(-1.36%)
Dec 20, 2006 9.791 9.888 9.757 9.844 134,637 +0.09(+0.89%)
Dec 19, 2006 9.744 9.865 9.643 9.757 104,173 -0.04(-0.41%)
Dec 18, 2006 9.892 9.919 9.757 9.798 15,157 -0.30(-2.93%)
Dec 15, 2006 9.899 10.09 9.791 10.09 54,984 +0.20(+1.97%)
Dec 14, 2006 9.744 9.932 9.744 9.899 25,857 +0.20(+2.08%)
Dec 13, 2006 9.717 9.724 9.629 9.697 19,021 -0.12(-1.23%)
Dec 12, 2006 9.757 9.818 9.717 9.818 12,928 +0.10(+1.04%)
Dec 11, 2006 9.643 9.757 9.643 9.717 30,315 +0.08(+0.84%)
Dec 08, 2006 9.744 9.744 9.623 9.636 48,594 -0.26(-2.65%)
Dec 07, 2006 9.845 9.899 9.777 9.899 188,136 +0.07(+0.68%)
Dec 06, 2006 9.858 9.872 9.831 9.831 43,393 -0.01(-0.14%)
Dec 05, 2006 10.01 10.01 9.764 9.845 33,139 -0.20(-1.94%)
Dec 04, 2006 9.993 10.04 9.979 10.04 18,724 +0.06(+0.62%)
Dec 01, 2006 9.959 10.03 9.926 9.978 9,065 -0.03(-0.34%)
Nov 30, 2006 9.959 10.11 9.946 10.01 98,526 +0.22(+2.27%)
Nov 29, 2006 9.825 9.899 9.757 9.791 37,746 -0.03(-0.34%)
Nov 28, 2006 9.528 9.892 9.522 9.825 22,736 +0.31(+3.25%)
Nov 27, 2006 9.589 9.623 9.515 9.515 106,551 +0.05(+0.57%)
Nov 24, 2006 9.508 9.528 9.454 9.461 8,024 -0.07(-0.71%)
Nov 22, 2006 9.454 9.535 9.454 9.528 23,034 +0.28(+2.98%)
Nov 21, 2006 9.266 9.286 9.226 9.253 51,566 -0.26(-2.69%)
Nov 20, 2006 9.576 9.576 9.454 9.508 15,603 -0.17(-1.77%)
Nov 17, 2006 9.717 9.730 9.656 9.679 10,253 -0.12(-1.21%)
Nov 16, 2006 9.959 9.959 9.798 9.798 15,009 -0.19(-1.89%)
Nov 15, 2006 10.03 10.30 9.986 9.986 128,247 -0.05(-0.47%)
Nov 14, 2006 9.926 10.04 9.926 10.03 26,452 +0.41(+4.27%)
Nov 13, 2006 9.690 9.690 9.589 9.623 51,269 -0.28(-2.79%)
Nov 10, 2006 9.892 9.926 9.858 9.899 98,526 -0.01(-0.07%)
Nov 09, 2006 9.959 10.000 9.899 9.905 27,046 -0.10(-1.01%)
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.