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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2012 2.438 2.485 2.485 2.485 829,837 +0.05(+1.95%)
Dec 28, 2012 2.451 2.472 2.438 2.438 612,258 -0.02(-0.83%)
Dec 27, 2012 2.444 2.472 2.438 2.458 1,530,582 +0.01(+0.28%)
Dec 26, 2012 2.438 2.472 2.438 2.451 1,105,542 +0.03(+1.40%)
Dec 24, 2012 2.404 2.417 2.397 2.417 1,123,612 -0.01(-0.28%)
Dec 21, 2012 2.383 2.424 2.377 2.424 1,186,144 +0.01(+0.56%)
Dec 20, 2012 2.363 2.411 2.363 2.411 1,018,178 +0.05(+2.01%)
Dec 19, 2012 2.363 2.370 2.343 2.363 911,973 +0.05(+2.35%)
Dec 18, 2012 2.288 2.309 2.282 2.309 465,682 +0.07(+3.34%)
Dec 17, 2012 2.200 2.234 2.200 2.234 616,881 +0.04(+1.86%)
Dec 14, 2012 2.186 2.200 2.180 2.193 414,527 +0.01(+0.62%)
Dec 13, 2012 2.180 2.193 2.173 2.180 374,991 -0.01(-0.31%)
Dec 12, 2012 2.173 2.193 2.173 2.186 498,058 +0.01(+0.31%)
Dec 11, 2012 2.173 2.180 2.166 2.180 305,132 +0.00(+0.00%)
Dec 10, 2012 2.152 2.180 2.152 2.180 622,096 +0.00(+0.00%)
Dec 07, 2012 2.159 2.186 2.152 2.180 388,873 +0.01(+0.31%)
Dec 06, 2012 2.159 2.173 2.152 2.173 398,196 +0.03(+1.27%)
Dec 05, 2012 2.146 2.159 2.139 2.146 392,373 -0.01(-0.32%)
Dec 04, 2012 2.159 2.166 2.146 2.152 389,588 -0.04(-1.86%)
Nov 30, 2012 2.166 2.200 2.166 2.193 860,357 +0.02(+0.94%)
Nov 29, 2012 2.139 2.173 2.139 2.173 485,388 +0.03(+1.59%)
Nov 28, 2012 2.119 2.146 2.105 2.139 251,110 -0.01(-0.63%)
Nov 27, 2012 2.152 2.159 2.132 2.152 747,422 +0.01(+0.32%)
Nov 26, 2012 2.139 2.159 2.139 2.146 409,645 -0.02(-0.94%)
Nov 23, 2012 2.139 2.166 2.139 2.166 165,489 +0.03(+1.59%)
Nov 21, 2012 2.119 2.139 2.119 2.132 345,415 -0.02(-0.95%)
Nov 20, 2012 2.119 2.152 2.119 2.152 716,062 +0.00(+0.00%)
Nov 19, 2012 2.139 2.169 2.139 2.152 813,519 +0.03(+1.28%)
Nov 16, 2012 2.125 2.139 2.112 2.125 566,619 +0.02(+0.97%)
Nov 15, 2012 2.091 2.105 2.085 2.105 749,469 +0.05(+2.65%)
Nov 14, 2012 2.078 2.078 2.044 2.051 312,909 -0.02(-0.98%)
Nov 13, 2012 2.064 2.085 2.064 2.071 1,075,400 +0.01(+0.49%)
Nov 12, 2012 2.071 2.085 2.057 2.061 497,242 -0.02(-0.82%)
Nov 09, 2012 2.078 2.098 2.071 2.078 443,322 +0.03(+1.32%)
Nov 08, 2012 2.085 2.085 2.051 2.051 265,255 -0.03(-1.31%)
Nov 07, 2012 2.098 2.098 2.057 2.078 660,196 -0.03(-1.29%)
Nov 06, 2012 2.098 2.119 2.098 2.105 240,436 -0.01(-0.64%)
Nov 05, 2012 2.105 2.125 2.098 2.119 199,278 -0.01(-0.32%)
Nov 02, 2012 2.125 2.132 2.105 2.125 828,837 +0.00(+0.00%)
Nov 01, 2012 2.098 2.125 2.098 2.125 339,034 +0.01(+0.64%)
Oct 31, 2012 2.105 2.119 2.095 2.112 438,478 +0.01(+0.65%)
Oct 26, 2012 2.125 2.098 2.098 2.098 669,932 -0.05(-2.52%)
Oct 25, 2012 2.146 2.159 2.132 2.152 369,255 +0.02(+0.96%)
Oct 24, 2012 2.146 2.146 2.119 2.132 306,668 +0.01(+0.64%)
Oct 23, 2012 2.125 2.132 2.112 2.119 175,030 -0.05(-2.19%)
Oct 19, 2012 2.186 2.186 2.152 2.166 495,413 -0.02(-0.93%)
Oct 18, 2012 2.166 2.186 2.166 2.186 215,565 +0.03(+1.26%)
Oct 17, 2012 2.146 2.166 2.146 2.159 219,172 +0.00(+0.00%)
Oct 16, 2012 2.132 2.159 2.132 2.159 297,777 +0.05(+2.25%)
Oct 15, 2012 2.105 2.125 2.091 2.112 263,846 +0.01(+0.32%)
Oct 12, 2012 2.098 2.105 2.085 2.105 628,826 -0.03(-1.27%)
Oct 11, 2012 2.132 2.152 2.132 2.132 477,964 -0.01(-0.32%)
Oct 10, 2012 2.139 2.139 2.119 2.139 382,004 +0.00(+0.00%)
Oct 09, 2012 2.146 2.146 2.119 2.139 655,251 -0.05(-2.17%)
Oct 08, 2012 2.186 2.193 2.180 2.186 123,545 -0.01(-0.62%)
Oct 05, 2012 2.207 2.220 2.193 2.200 176,474 -0.03(-1.22%)
Oct 04, 2012 2.207 2.227 2.200 2.227 211,362 +0.07(+3.15%)
Oct 03, 2012 2.180 2.180 2.159 2.159 352,727 +0.00(+0.00%)
Oct 02, 2012 2.173 2.180 2.159 2.159 575,762 -0.01(-0.31%)
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.