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 (%)
Dec 31, 2010 2.530 2.530 2.510 2.523 571,266 +0.01(+0.27%)
Dec 30, 2010 2.544 2.550 2.510 2.517 1,609,058 -0.07(-2.86%)
Dec 29, 2010 2.564 2.604 2.564 2.591 1,110,225 +0.05(+1.85%)
Dec 28, 2010 2.557 2.557 2.523 2.544 931,413 +0.05(+2.16%)
Dec 27, 2010 2.463 2.497 2.463 2.490 560,358 +0.03(+1.09%)
Dec 23, 2010 2.456 2.476 2.443 2.463 577,748 +0.01(+0.27%)
Dec 22, 2010 2.463 2.470 2.443 2.456 744,531 +0.02(+0.83%)
Dec 21, 2010 2.443 2.443 2.416 2.436 486,167 +0.01(+0.56%)
Dec 20, 2010 2.429 2.436 2.402 2.422 744,004 -0.03(-1.10%)
Dec 17, 2010 2.436 2.470 2.436 2.449 1,349,877 +0.04(+1.68%)
Dec 16, 2010 2.382 2.422 2.369 2.409 1,462,926 +0.07(+3.17%)
Dec 15, 2010 2.328 2.348 2.315 2.335 1,005,955 +0.02(+0.87%)
Dec 14, 2010 2.315 2.342 2.308 2.315 1,956,356 +0.01(+0.29%)
Dec 13, 2010 2.301 2.315 2.288 2.308 881,716 +0.06(+2.69%)
Dec 10, 2010 2.234 2.254 2.234 2.248 329,007 -0.01(-0.30%)
Dec 09, 2010 2.274 2.274 2.248 2.254 880,352 +0.04(+1.82%)
Dec 08, 2010 2.214 2.214 2.187 2.214 878,022 +0.00(+0.00%)
Dec 07, 2010 2.241 2.241 2.187 2.214 494,910 -0.01(-0.60%)
Dec 06, 2010 2.160 2.241 2.160 2.227 813,675 +0.01(+0.61%)
Dec 03, 2010 2.180 2.214 2.180 2.214 530,475 +0.03(+1.23%)
Dec 02, 2010 2.167 2.200 2.160 2.187 731,864 +0.03(+1.25%)
Dec 01, 2010 2.106 2.160 2.126 2.160 1,281,887 +0.05(+2.56%)
Nov 30, 2010 2.120 2.140 2.106 2.106 2,887,627 -0.03(-1.26%)
Nov 29, 2010 2.140 2.147 2.106 2.133 1,549,198 -0.01(-0.63%)
Nov 26, 2010 2.126 2.167 2.126 2.147 513,143 -0.06(-2.74%)
Nov 24, 2010 2.207 2.207 2.207 2.207 1,427,351 +0.03(+1.55%)
Nov 23, 2010 2.207 2.207 2.160 2.174 1,234,673 -0.03(-1.52%)
Nov 22, 2010 2.214 2.221 2.180 2.207 1,076,846 +0.01(+0.31%)
Nov 19, 2010 2.187 2.207 2.180 2.200 823,895 +0.03(+1.24%)
Nov 18, 2010 2.153 2.187 2.133 2.174 1,222,289 +0.09(+4.19%)
Nov 17, 2010 2.073 2.093 2.066 2.086 1,251,280 +0.06(+2.99%)
Nov 16, 2010 2.059 2.059 1.999 2.025 2,954,863 -0.07(-3.53%)
Nov 15, 2010 2.086 2.133 2.073 2.099 1,861,212 +0.07(+3.65%)
Nov 12, 2010 2.046 2.106 2.025 2.025 2,493,095 -0.06(-2.90%)
Nov 11, 2010 2.099 2.133 2.079 2.086 1,149,074 -0.02(-0.96%)
Nov 10, 2010 2.073 2.106 2.052 2.106 2,142,030 +0.17(+8.68%)
Nov 09, 2010 1.985 1.992 1.931 1.938 700,482 -0.03(-1.37%)
Nov 08, 2010 1.985 1.985 1.955 1.965 735,243 -0.03(-1.35%)
Nov 05, 2010 1.985 2.005 1.965 1.992 1,706,224 +0.01(+0.68%)
Nov 04, 2010 1.918 1.992 1.918 1.978 1,719,560 +0.04(+2.08%)
Nov 03, 2010 1.938 1.938 1.904 1.938 1,376,983 +0.03(+1.77%)
Nov 02, 2010 1.938 1.945 1.904 1.904 1,106,585 -0.03(-1.74%)
Nov 01, 2010 1.951 1.951 1.911 1.938 1,060,288 -0.01(-0.69%)
Oct 29, 2010 1.951 1.985 1.931 1.951 658,687 +0.02(+1.05%)
Oct 28, 2010 1.951 1.958 1.925 1.931 1,698,435 +0.00(+0.00%)
Oct 27, 2010 1.972 1.972 1.918 1.931 1,360,112 -0.07(-3.69%)
Oct 25, 2010 2.019 2.025 1.992 2.005 687,451 +0.01(+0.68%)
Oct 22, 2010 1.999 2.012 1.972 1.992 719,795 +0.01(+0.68%)
Oct 21, 2010 1.985 1.992 1.965 1.978 620,554 -0.01(-0.68%)
Oct 20, 2010 1.985 2.012 1.985 1.992 933,381 +0.03(+1.37%)
Oct 19, 2010 1.951 1.992 1.951 1.965 1,557,016 +0.02(+1.04%)
Oct 18, 2010 1.945 1.958 1.925 1.945 453,547 +0.03(+1.76%)
Oct 15, 2010 1.938 1.938 1.898 1.911 888,603 -0.09(-4.38%)
Oct 14, 2010 2.012 2.019 1.992 1.999 518,953 +0.01(+0.34%)
Oct 13, 2010 1.985 1.999 1.972 1.992 1,369,095 -0.08(-3.90%)
Oct 12, 2010 2.059 2.073 2.046 2.073 864,074 -0.01(-0.65%)
Oct 11, 2010 2.079 2.093 2.066 2.086 635,688 +0.00(+0.00%)
Oct 08, 2010 2.086 2.093 2.066 2.086 589,390 +0.01(+0.32%)
Oct 07, 2010 2.079 2.086 2.052 2.079 908,687 +0.03(+1.64%)
Oct 06, 2010 2.025 2.073 1.965 2.046 2,577,832 +0.15(+8.19%)
Oct 05, 2010 1.871 1.904 1.864 1.891 2,972 +0.07(+3.69%)
Oct 04, 2010 1.824 1.837 1.797 1.824 1,234,080 -0.11(-5.58%)
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.