Indicators

Mizuho Financial Group ADR (NY: MFG )

4.100 +0.070 (+1.74%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.176	3.291	3.136	3.230	330,806	+0.03(+1.05%)
May 28, 2009	3.264	3.264	3.136	3.196	430,359	-0.01(-0.42%)
May 27, 2009	3.324	3.331	3.190	3.210	246,336	-0.12(-3.64%)
May 26, 2009	3.230	3.331	3.197	3.331	361,104	+0.19(+6.00%)
May 22, 2009	3.196	3.223	3.143	3.143	216,802	+0.09(+3.09%)
May 21, 2009	3.183	3.193	3.048	3.048	688,326	-0.17(-5.23%)
May 20, 2009	3.277	3.297	3.203	3.217	451,784	+0.07(+2.14%)
May 19, 2009	3.297	3.297	3.149	3.149	578,409	-0.22(-6.40%)
May 18, 2009	3.230	3.385	3.230	3.365	367,129	+0.11(+3.31%)
May 15, 2009	3.230	3.311	3.217	3.257	355,466	-0.04(-1.22%)
May 14, 2009	3.203	3.297	3.196	3.297	279,871	+0.00(+0.00%)
May 13, 2009	3.331	3.338	3.284	3.297	355,139	-0.08(-2.39%)
May 12, 2009	3.459	3.459	3.331	3.378	433,776	-0.10(-2.90%)
May 11, 2009	3.506	3.580	3.479	3.479	339,739	+0.05(+1.37%)
May 08, 2009	3.291	3.432	3.264	3.432	455,103	+0.36(+11.60%)
May 07, 2009	3.217	3.230	3.008	3.075	2,361,181	+0.02(+0.66%)
May 06, 2009	2.961	3.068	2.961	3.055	365,163	+0.11(+3.65%)
May 05, 2009	2.988	2.988	2.927	2.947	408,788	-0.05(-1.57%)
May 04, 2009	2.920	2.994	2.920	2.994	421,803	+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.