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, 2010 2.486 2.486 2.466 2.480 581,382 +0.01(+0.27%)
Dec 30, 2010 2.499 2.506 2.466 2.473 1,637,551 -0.07(-2.86%)
Dec 29, 2010 2.519 2.559 2.519 2.546 1,129,884 +0.05(+1.85%)
Dec 28, 2010 2.513 2.513 2.480 2.499 947,907 +0.05(+2.16%)
Dec 27, 2010 2.420 2.453 2.420 2.446 570,281 +0.03(+1.09%)
Dec 23, 2010 2.413 2.433 2.400 2.420 587,979 +0.01(+0.27%)
Dec 22, 2010 2.420 2.427 2.400 2.413 757,715 +0.02(+0.83%)
Dec 21, 2010 2.400 2.400 2.374 2.394 494,776 +0.01(+0.56%)
Dec 20, 2010 2.387 2.394 2.361 2.380 757,178 -0.03(-1.10%)
Dec 17, 2010 2.394 2.427 2.394 2.407 1,373,781 +0.04(+1.68%)
Dec 16, 2010 2.341 2.380 2.327 2.367 1,488,831 +0.07(+3.17%)
Dec 15, 2010 2.288 2.308 2.275 2.294 1,023,768 +0.02(+0.87%)
Dec 14, 2010 2.275 2.301 2.268 2.275 1,990,999 +0.01(+0.29%)
Dec 13, 2010 2.261 2.275 2.248 2.268 897,329 +0.06(+2.69%)
Dec 10, 2010 2.195 2.215 2.195 2.208 334,833 -0.01(-0.30%)
Dec 09, 2010 2.235 2.235 2.208 2.215 895,941 +0.04(+1.82%)
Dec 08, 2010 2.175 2.175 2.149 2.175 893,570 +0.00(+0.00%)
Dec 07, 2010 2.202 2.202 2.149 2.175 503,674 -0.01(-0.60%)
Dec 06, 2010 2.122 2.202 2.122 2.189 828,083 +0.01(+0.61%)
Dec 03, 2010 2.142 2.175 2.142 2.175 539,868 +0.03(+1.23%)
Dec 02, 2010 2.129 2.162 2.122 2.149 744,824 +0.03(+1.25%)
Dec 01, 2010 2.070 2.122 2.089 2.122 1,304,586 +0.05(+2.56%)
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%)
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.