Indicators

Mizuho Financial Group ADR (NY: MFG )

4.035 +0.045 (+1.13%)

Streaming Delayed Price Updated: 3:21 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.121	3.233	3.081	3.174	336,664	+0.03(+1.05%)
May 28, 2009	3.207	3.207	3.081	3.141	437,980	-0.01(-0.42%)
May 27, 2009	3.266	3.273	3.134	3.154	250,699	-0.12(-3.64%)
May 26, 2009	3.174	3.273	3.141	3.273	367,499	+0.19(+6.00%)
May 22, 2009	3.141	3.167	3.088	3.088	220,641	+0.09(+3.09%)
May 21, 2009	3.128	3.137	2.995	2.995	700,515	-0.17(-5.23%)
May 20, 2009	3.220	3.240	3.147	3.161	459,784	+0.07(+2.14%)
May 19, 2009	3.240	3.240	3.094	3.094	588,652	-0.21(-6.40%)
May 18, 2009	3.174	3.326	3.174	3.306	373,630	+0.11(+3.31%)
May 15, 2009	3.174	3.253	3.161	3.200	361,761	-0.04(-1.22%)
May 14, 2009	3.147	3.240	3.141	3.240	284,827	+0.00(+0.00%)
May 13, 2009	3.273	3.280	3.227	3.240	361,428	-0.08(-2.39%)
May 12, 2009	3.399	3.399	3.273	3.319	441,457	-0.10(-2.90%)
May 11, 2009	3.445	3.518	3.418	3.418	345,755	+0.05(+1.37%)
May 08, 2009	3.233	3.372	3.207	3.372	463,161	+0.35(+11.60%)
May 07, 2009	3.161	3.174	2.956	3.022	2,402,992	+0.02(+0.66%)
May 06, 2009	2.909	3.015	2.909	3.002	371,629	+0.11(+3.65%)
May 05, 2009	2.936	2.936	2.876	2.896	416,026	-0.05(-1.57%)
May 04, 2009	2.870	2.942	2.870	2.942	429,272	+0.16(+5.70%)

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.