Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mizuho Financial Group ADR (NY: MFG )

4.035 +0.045 (+1.13%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 10, 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 (%)
Nov 30, 2010 2.083 2.103 2.070 2.070 2,938,761 -0.03(-1.26%)
Nov 29, 2010 2.103 2.109 2.070 2.096 1,576,631 -0.01(-0.63%)
Nov 26, 2010 2.089 2.129 2.089 2.109 522,229 -0.06(-2.74%)
Nov 24, 2010 2.169 2.169 2.169 2.169 1,452,626 +0.03(+1.55%)
Nov 23, 2010 2.169 2.169 2.122 2.136 1,256,536 -0.03(-1.52%)
Nov 22, 2010 2.175 2.182 2.142 2.169 1,095,915 +0.01(+0.31%)
Nov 19, 2010 2.149 2.169 2.142 2.162 838,484 +0.03(+1.24%)
Nov 18, 2010 2.116 2.149 2.096 2.136 1,243,933 +0.09(+4.19%)
Nov 17, 2010 2.037 2.056 2.030 2.050 1,273,437 +0.06(+2.99%)
Nov 16, 2010 2.023 2.023 1.964 1.990 3,007,187 -0.07(-3.53%)
Nov 15, 2010 2.050 2.096 2.037 2.063 1,894,170 +0.07(+3.65%)
Nov 12, 2010 2.010 2.070 1.990 1.990 2,537,242 -0.06(-2.90%)
Nov 11, 2010 2.063 2.096 2.043 2.050 1,169,421 -0.02(-0.96%)
Nov 10, 2010 2.037 2.070 2.017 2.070 2,179,961 +0.17(+8.68%)
Nov 09, 2010 1.951 1.957 1.898 1.904 712,887 -0.03(-1.37%)
Nov 08, 2010 1.951 1.951 1.921 1.931 748,263 -0.03(-1.35%)
Nov 05, 2010 1.951 1.970 1.931 1.957 1,736,437 +0.01(+0.68%)
Nov 04, 2010 1.884 1.957 1.884 1.944 1,750,009 +0.04(+2.08%)
Nov 03, 2010 1.904 1.904 1.871 1.904 1,401,367 +0.03(+1.77%)
Nov 02, 2010 1.904 1.911 1.871 1.871 1,126,181 -0.03(-1.74%)
Nov 01, 2010 1.917 1.917 1.878 1.904 1,079,064 -0.01(-0.69%)
Oct 29, 2010 1.917 1.951 1.898 1.917 670,351 +0.02(+1.05%)
Oct 28, 2010 1.917 1.924 1.891 1.898 1,728,511 +0.00(+0.00%)
Oct 27, 2010 1.937 1.937 1.884 1.898 1,384,197 -0.07(-3.69%)
Oct 25, 2010 1.984 1.990 1.957 1.970 699,624 +0.01(+0.68%)
Oct 22, 2010 1.964 1.977 1.937 1.957 732,541 +0.01(+0.68%)
Oct 21, 2010 1.951 1.957 1.931 1.944 631,543 -0.01(-0.68%)
Oct 20, 2010 1.951 1.977 1.951 1.957 949,909 +0.03(+1.37%)
Oct 19, 2010 1.917 1.957 1.917 1.931 1,584,588 +0.02(+1.04%)
Oct 18, 2010 1.911 1.924 1.891 1.911 461,578 +0.03(+1.76%)
Oct 15, 2010 1.904 1.904 1.865 1.878 904,338 -0.09(-4.38%)
Oct 14, 2010 1.977 1.984 1.957 1.964 528,143 +0.01(+0.34%)
Oct 13, 2010 1.951 1.964 1.937 1.957 1,393,339 -0.08(-3.90%)
Oct 12, 2010 2.023 2.037 2.010 2.037 879,374 -0.01(-0.64%)
Oct 11, 2010 2.043 2.056 2.030 2.050 646,945 +0.00(+0.00%)
Oct 08, 2010 2.050 2.056 2.030 2.050 599,827 +0.01(+0.32%)
Oct 07, 2010 2.043 2.050 2.017 2.043 924,778 +0.03(+1.64%)
Oct 06, 2010 1.990 2.037 1.931 2.010 2,623,480 +0.15(+8.19%)
Oct 05, 2010 1.838 1.871 1.832 1.858 3,024 +0.07(+3.69%)
Oct 04, 2010 1.792 1.805 1.765 1.792 1,255,933 -0.11(-5.57%)
Oct 01, 2010 1.898 1.911 1.871 1.898 2,288,576 +0.00(+0.00%)
Sep 30, 2010 1.937 1.951 1.898 1.898 1,856,433 -0.04(-2.05%)
Sep 29, 2010 1.964 1.990 1.937 1.937 925,277 -0.03(-1.68%)
Sep 28, 2010 1.951 1.977 1.924 1.970 1,248,440 +0.05(+2.41%)
Sep 27, 2010 1.924 1.924 1.898 1.924 1,394,891 -0.08(-3.96%)
Sep 24, 2010 2.003 2.010 1.977 2.003 773,163 -0.01(-0.33%)
Sep 23, 2010 2.003 2.023 1.997 2.010 491,392 -0.01(-0.65%)
Sep 22, 2010 2.037 2.050 2.010 2.023 407,745 -0.02(-0.97%)
Sep 21, 2010 2.023 2.050 2.010 2.043 1,792,547 -0.01(-0.32%)
Sep 20, 2010 2.030 2.050 2.017 2.050 1,626,975 +0.00(+0.00%)
Sep 17, 2010 2.050 2.056 2.010 2.050 1,362,202 -0.01(-0.32%)
Sep 15, 2010 2.043 2.063 2.030 2.056 1,408,457 -0.03(-1.27%)
Sep 14, 2010 2.056 2.096 2.056 2.083 425,803 +0.00(+0.00%)
Sep 13, 2010 2.076 2.089 2.063 2.083 532,190 +0.04(+1.94%)
Sep 10, 2010 2.050 2.056 2.037 2.043 750,838 -0.01(-0.64%)
Sep 09, 2010 2.076 2.084 2.037 2.056 928,491 -0.01(-0.32%)
Sep 08, 2010 2.076 2.083 2.043 2.063 802,506 -0.02(-0.95%)
Sep 07, 2010 2.076 2.089 2.070 2.083 443,009 +0.00(+0.00%)
Sep 03, 2010 2.096 2.096 2.063 2.083 325,563 +0.01(+0.64%)
Sep 02, 2010 2.076 2.083 2.050 2.070 245,053 +0.00(+0.00%)
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.