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 (%)
Jun 30, 2008 6.305 6.325 6.224 6.238 426,057 -0.03(-0.43%)
Jun 27, 2008 6.325 6.366 6.184 6.265 446,677 -0.11(-1.69%)
Jun 26, 2008 6.568 6.568 6.312 6.373 1,658,451 -0.24(-3.66%)
Jun 25, 2008 6.621 6.689 6.595 6.615 617,078 -0.10(-1.50%)
Jun 24, 2008 6.702 6.763 6.642 6.716 660,977 +0.01(+0.20%)
Jun 23, 2008 6.722 6.743 6.669 6.702 817,924 -0.08(-1.19%)
Jun 20, 2008 6.810 6.884 6.729 6.783 893,960 -0.11(-1.66%)
Jun 19, 2008 6.850 6.931 6.810 6.897 771,011 -0.13(-1.91%)
Jun 18, 2008 7.039 7.079 6.978 7.032 638,822 +0.00(+0.00%)
Jun 17, 2008 6.998 7.126 6.998 7.032 860,199 +0.00(+0.00%)
Jun 16, 2008 6.951 7.066 6.924 7.032 413,314 +0.11(+1.65%)
Jun 13, 2008 6.796 6.924 6.790 6.918 498,894 +0.24(+3.52%)
Jun 12, 2008 6.682 6.763 6.642 6.682 411,671 -0.05(-0.70%)
Jun 11, 2008 6.924 6.932 6.716 6.729 415,356 -0.18(-2.63%)
Jun 10, 2008 6.985 7.025 6.897 6.911 1,254,803 -0.17(-2.38%)
Jun 09, 2008 7.025 7.153 6.985 7.079 635,302 -0.03(-0.38%)
Jun 06, 2008 7.241 7.281 7.093 7.106 1,014,702 -0.30(-4.09%)
Jun 05, 2008 7.315 7.483 7.308 7.409 569,222 -0.18(-2.39%)
Jun 04, 2008 7.617 7.705 7.537 7.590 625,889 +0.07(+0.89%)
Jun 03, 2008 7.476 7.671 7.476 7.523 1,345,975 +0.08(+1.08%)
Jun 02, 2008 7.537 7.570 7.402 7.442 652,001 +0.38(+5.43%)
May 30, 2008 7.079 7.146 7.059 7.059 684,914 +0.10(+1.45%)
May 29, 2008 6.803 7.059 6.803 6.958 783,954 +0.13(+1.87%)
May 28, 2008 6.796 6.884 6.796 6.830 269,589 -0.08(-1.17%)
May 27, 2008 6.850 6.944 6.850 6.911 328,809 +0.18(+2.70%)
May 26, 2008 6.776 6.864 6.696 6.729 0 +0.00(+0.00%)
May 23, 2008 6.776 6.864 6.696 6.729 203,022 -0.10(-1.48%)
May 22, 2008 6.756 6.864 6.736 6.830 285,535 +0.27(+4.10%)
May 21, 2008 6.709 6.722 6.554 6.561 489,056 -0.29(-4.22%)
May 20, 2008 6.992 6.992 6.844 6.850 536,874 -0.31(-4.32%)
May 19, 2008 7.133 7.254 7.086 7.160 272,634 +0.09(+1.24%)
May 16, 2008 7.146 7.173 7.072 7.072 293,293 -0.07(-1.04%)
May 15, 2008 6.763 7.234 6.763 7.146 558,056 +0.46(+6.95%)
May 14, 2008 6.669 6.736 6.669 6.682 260,991 -0.03(-0.50%)
May 13, 2008 6.783 6.837 6.716 6.716 300,646 +0.03(+0.40%)
May 12, 2008 6.722 6.770 6.581 6.689 263,370 +0.03(+0.40%)
May 09, 2008 6.709 6.729 6.655 6.662 207,180 -0.15(-2.27%)
May 08, 2008 6.810 6.850 6.770 6.817 251,804 -0.14(-2.03%)
May 07, 2008 7.066 7.119 6.958 6.958 465,200 -0.08(-1.15%)
May 06, 2008 6.931 7.039 6.817 7.039 214,442 +0.11(+1.55%)
May 05, 2008 6.803 6.992 6.803 6.931 372,693 -0.01(-0.10%)
May 02, 2008 6.911 7.045 6.770 6.938 379,191 +0.15(+2.28%)
May 01, 2008 6.790 6.823 6.662 6.783 515,357 -0.22(-3.08%)
Apr 30, 2008 6.985 7.072 6.971 6.998 386,618 +0.03(+0.48%)
Apr 29, 2008 6.951 7.019 6.864 6.965 292,568 +0.07(+1.07%)
Apr 28, 2008 6.595 7.126 6.595 6.891 852,827 +0.59(+9.29%)
Apr 25, 2008 6.063 6.325 6.063 6.305 420,693 +0.40(+6.72%)
Apr 24, 2008 5.760 5.942 5.760 5.908 264,829 +0.02(+0.34%)
Apr 23, 2008 5.868 5.935 5.852 5.888 239,538 +0.11(+1.86%)
Apr 22, 2008 5.955 5.955 5.774 5.780 281,813 -0.28(-4.66%)
Apr 21, 2008 6.110 6.110 5.989 6.063 364,165 -0.17(-2.80%)
Apr 18, 2008 6.251 6.292 6.171 6.238 176,928 +0.11(+1.76%)
Apr 17, 2008 6.056 6.171 6.056 6.130 451,933 +0.12(+2.02%)
Apr 16, 2008 5.834 6.016 5.834 6.009 311,087 +0.27(+4.69%)
Apr 15, 2008 5.558 5.740 5.558 5.740 288,474 +0.26(+4.66%)
Apr 14, 2008 5.323 5.538 5.323 5.484 294,605 +0.23(+4.35%)
Apr 11, 2008 5.208 5.343 5.114 5.255 241,431 +0.15(+2.90%)
Apr 10, 2008 5.155 5.195 5.067 5.107 402,732 -0.05(-0.91%)
Apr 09, 2008 5.161 5.202 5.134 5.155 185,907 -0.13(-2.42%)
Apr 08, 2008 5.404 5.404 5.215 5.282 202,105 -0.21(-3.80%)
Apr 07, 2008 5.545 5.599 5.491 5.491 222,167 -0.07(-1.33%)
Apr 04, 2008 5.525 5.592 5.525 5.565 293,350 +0.15(+2.73%)
Apr 03, 2008 5.309 5.430 5.309 5.417 204,631 +0.04(+0.75%)
Apr 02, 2008 5.202 5.383 5.202 5.377 320,396 +0.25(+4.86%)
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.