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 (%)
May 30, 2008 6.956 7.022 6.936 6.936 697,043 +0.10(+1.45%)
May 29, 2008 6.685 6.936 6.685 6.837 797,836 +0.13(+1.87%)
May 28, 2008 6.678 6.764 6.678 6.711 274,363 -0.08(-1.17%)
May 27, 2008 6.731 6.824 6.731 6.791 334,631 +0.18(+2.70%)
May 26, 2008 6.658 6.744 6.579 6.612 0 +0.00(+0.00%)
May 23, 2008 6.658 6.744 6.579 6.612 206,617 -0.10(-1.48%)
May 22, 2008 6.639 6.744 6.619 6.711 290,591 +0.26(+4.10%)
May 21, 2008 6.592 6.605 6.440 6.447 497,716 -0.28(-4.22%)
May 20, 2008 6.870 6.870 6.724 6.731 546,380 -0.30(-4.32%)
May 19, 2008 7.009 7.128 6.963 7.035 277,462 +0.09(+1.24%)
May 16, 2008 7.022 7.048 6.949 6.949 298,487 -0.07(-1.04%)
May 15, 2008 6.645 7.108 6.645 7.022 567,938 +0.46(+6.95%)
May 14, 2008 6.553 6.619 6.553 6.566 265,612 -0.03(-0.50%)
May 13, 2008 6.665 6.718 6.599 6.599 305,970 +0.03(+0.40%)
May 12, 2008 6.605 6.652 6.467 6.572 268,033 +0.03(+0.40%)
May 09, 2008 6.592 6.612 6.539 6.546 210,849 -0.15(-2.27%)
May 08, 2008 6.691 6.731 6.652 6.698 256,263 -0.14(-2.03%)
May 07, 2008 6.943 6.996 6.837 6.837 473,438 -0.08(-1.15%)
May 06, 2008 6.810 6.916 6.698 6.916 218,240 +0.11(+1.55%)
May 05, 2008 6.685 6.870 6.685 6.810 379,292 -0.01(-0.10%)
May 02, 2008 6.791 6.923 6.652 6.817 385,906 +0.15(+2.28%)
May 01, 2008 6.672 6.705 6.546 6.665 524,483 -0.21(-3.08%)
Apr 30, 2008 6.863 6.949 6.850 6.877 393,465 +0.03(+0.48%)
Apr 29, 2008 6.830 6.896 6.744 6.843 297,749 +0.07(+1.07%)
Apr 28, 2008 6.480 7.002 6.480 6.771 867,929 +0.58(+9.28%)
Apr 25, 2008 5.957 6.215 5.957 6.196 428,142 +0.39(+6.72%)
Apr 24, 2008 5.660 5.838 5.660 5.805 269,519 +0.02(+0.34%)
Apr 23, 2008 5.766 5.832 5.750 5.786 243,779 +0.11(+1.86%)
Apr 22, 2008 5.852 5.852 5.673 5.680 286,804 -0.28(-4.66%)
Apr 21, 2008 6.004 6.004 5.885 5.957 370,614 -0.17(-2.80%)
Apr 18, 2008 6.143 6.182 6.063 6.129 180,061 +0.11(+1.76%)
Apr 17, 2008 5.951 6.063 5.951 6.024 459,936 +0.12(+2.02%)
Apr 16, 2008 5.733 5.911 5.733 5.905 316,596 +0.26(+4.69%)
Apr 15, 2008 5.462 5.640 5.462 5.640 293,582 +0.25(+4.66%)
Apr 14, 2008 5.230 5.442 5.230 5.389 299,822 +0.22(+4.35%)
Apr 11, 2008 5.118 5.250 5.025 5.164 245,706 +0.15(+2.90%)
Apr 10, 2008 5.065 5.105 4.979 5.019 409,863 -0.05(-0.91%)
Apr 09, 2008 5.071 5.111 5.045 5.065 189,199 -0.13(-2.42%)
Apr 08, 2008 5.309 5.309 5.124 5.190 205,684 -0.20(-3.80%)
Apr 07, 2008 5.448 5.501 5.395 5.395 226,101 -0.07(-1.33%)
Apr 04, 2008 5.429 5.495 5.429 5.468 298,544 +0.15(+2.73%)
Apr 03, 2008 5.217 5.336 5.217 5.323 208,255 +0.04(+0.75%)
Apr 02, 2008 5.111 5.290 5.111 5.283 326,070 +0.24(+4.86%)
Apr 01, 2008 4.986 5.045 4.919 5.038 240,181 +0.18(+3.67%)
Mar 31, 2008 4.933 4.933 4.853 4.860 187,082 -0.18(-3.54%)
Mar 28, 2008 5.105 5.131 5.038 5.038 144,432 +0.01(+0.26%)
Mar 27, 2008 5.164 5.164 5.025 5.025 164,196 -0.13(-2.56%)
Mar 26, 2008 5.309 5.356 5.157 5.157 229,031 -0.36(-6.59%)
Mar 25, 2008 5.528 5.541 5.455 5.521 270,716 -0.09(-1.65%)
Mar 24, 2008 5.442 5.614 5.442 5.614 263,911 +0.42(+8.02%)
Mar 21, 2008 5.078 5.204 4.979 5.197 416,057 +0.00(+0.00%)
Mar 20, 2008 5.078 5.204 4.979 5.197 416,057 +0.24(+4.94%)
Mar 19, 2008 5.157 5.204 4.952 4.952 202,962 -0.24(-4.59%)
Mar 18, 2008 4.635 5.197 4.635 5.190 383,692 +0.23(+4.67%)
Mar 17, 2008 4.919 5.052 4.873 4.959 318,810 +0.00(+0.00%)
Mar 14, 2008 5.012 5.098 4.913 4.959 526,007 -0.19(-3.60%)
Mar 13, 2008 5.111 5.157 4.992 5.144 350,570 -0.15(-2.75%)
Mar 12, 2008 5.329 5.402 5.290 5.290 313,267 +0.00(+0.00%)
Mar 11, 2008 5.177 5.290 5.131 5.290 419,384 +0.30(+5.96%)
Mar 10, 2008 4.979 5.058 4.952 4.992 356,771 +0.04(+0.80%)
Mar 07, 2008 5.045 5.045 4.900 4.952 346,033 -0.18(-3.48%)
Mar 06, 2008 5.164 5.217 5.118 5.131 245,550 +0.00(+0.00%)
Mar 05, 2008 5.303 5.303 5.091 5.131 426,341 -0.09(-1.77%)
Mar 04, 2008 5.323 5.329 5.164 5.224 392,463 -0.24(-4.36%)
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.