Mizuho Financial Group ADR (NY: MFG )

3.980 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 3.061 3.061 3.027 3.041 11,159,656 -0.02(-0.68%)
Apr 29, 2013 3.048 3.061 3.029 3.061 2,188,488 +0.02(+0.68%)
Apr 26, 2013 3.048 3.041 3.027 3.041 688,918 +0.00(+0.00%)
Apr 25, 2013 3.013 3.061 3.013 3.041 2,024,170 +0.04(+1.38%)
Apr 24, 2013 2.999 3.006 2.971 2.999 1,389,048 -0.03(-1.14%)
Apr 23, 2013 3.013 3.048 2.999 3.034 1,124,115 +0.00(+0.00%)
Apr 22, 2013 3.034 3.048 2.999 3.034 1,142,649 -0.01(-0.45%)
Apr 19, 2013 3.013 3.054 3.013 3.048 1,030,890 +0.02(+0.68%)
Apr 18, 2013 3.048 3.054 3.013 3.027 1,022,809 +0.03(+1.15%)
Apr 17, 2013 2.992 3.013 2.958 2.992 1,250,439 +0.01(+0.23%)
Apr 16, 2013 2.978 2.999 2.965 2.985 1,174,893 +0.05(+1.65%)
Apr 15, 2013 2.968 2.992 2.916 2.937 1,909,452 -0.10(-3.41%)
Apr 12, 2013 3.034 3.054 2.999 3.041 1,593,653 -0.03(-1.12%)
Apr 11, 2013 3.048 3.110 3.034 3.075 3,886,237 -0.01(-0.22%)
Apr 10, 2013 3.082 3.117 3.075 3.082 4,225,221 +0.06(+2.06%)
Apr 09, 2013 2.992 3.020 2.965 3.020 2,597,052 -0.07(-2.24%)
Apr 08, 2013 3.061 3.103 3.061 3.089 2,658,927 +0.00(+0.00%)
Apr 05, 2013 3.020 3.125 3.013 3.089 2,111,071 -0.03(-0.89%)
Apr 04, 2013 3.041 3.124 3.041 3.117 2,684,208 +0.26(+8.94%)
Apr 03, 2013 2.916 2.916 2.861 2.861 530,312 -0.04(-1.43%)
Apr 02, 2013 2.895 2.923 2.889 2.902 902,328 +0.10(+3.70%)
Apr 01, 2013 2.819 2.833 2.792 2.799 1,110,824 -0.15(-5.15%)
Mar 28, 2013 2.958 2.965 2.944 2.951 711,634 -0.06(-1.84%)
Mar 27, 2013 2.985 3.020 2.978 3.006 403,814 +0.02(+0.69%)
Mar 26, 2013 2.999 3.006 2.975 2.985 771,200 -0.05(-1.59%)
Mar 25, 2013 3.061 3.082 3.020 3.034 792,711 -0.06(-1.79%)
Mar 22, 2013 3.068 3.106 3.068 3.089 767,527 +0.03(+0.90%)
Mar 21, 2013 3.075 3.089 3.054 3.061 824,340 -0.05(-1.56%)
Mar 20, 2013 3.096 3.110 3.075 3.110 761,858 +0.02(+0.67%)
Mar 19, 2013 3.041 3.089 3.041 3.089 2,041,453 +0.06(+1.82%)
Mar 18, 2013 3.041 3.061 3.034 3.034 747,343 -0.01(-0.45%)
Mar 15, 2013 3.082 3.082 3.041 3.048 638,200 -0.06(-2.00%)
Mar 14, 2013 3.089 3.110 3.075 3.110 595,299 +0.03(+0.90%)
Mar 13, 2013 3.054 3.096 3.054 3.082 988,935 +0.03(+0.90%)
Mar 12, 2013 3.061 3.082 3.054 3.054 1,078,633 -0.09(-2.86%)
Mar 11, 2013 3.096 3.144 3.096 3.144 2,281,220 +0.15(+4.84%)
Mar 08, 2013 2.985 3.027 2.978 2.999 1,190,229 -0.01(-0.46%)
Mar 07, 2013 3.006 3.034 2.999 3.013 844,835 -0.06(-1.80%)
Mar 06, 2013 3.068 3.089 3.054 3.068 654,950 -0.02(-0.67%)
Mar 05, 2013 3.082 3.092 3.068 3.089 543,443 +0.01(+0.22%)
Mar 04, 2013 3.061 3.089 3.034 3.082 1,978,570 +0.01(+0.22%)
Mar 01, 2013 3.034 3.075 3.013 3.075 1,750,681 +0.04(+1.37%)
Feb 28, 2013 3.034 3.061 3.013 3.034 1,086,896 +0.00(+0.00%)
Feb 27, 2013 3.006 3.037 2.992 3.034 790,238 -0.01(-0.23%)
Feb 26, 2013 3.034 3.041 3.006 3.041 1,160,714 +0.02(+0.69%)
Feb 22, 2013 2.992 3.027 2.985 3.020 913,135 +0.07(+2.34%)
Feb 21, 2013 2.965 2.965 2.923 2.951 1,139,907 -0.06(-2.06%)
Feb 20, 2013 3.048 3.048 2.999 3.013 849,523 -0.03(-0.91%)
Feb 19, 2013 3.013 3.041 3.006 3.041 1,165,053 +0.10(+3.29%)
Feb 15, 2013 2.958 2.958 2.930 2.944 2,180,034 -0.12(-3.84%)
Feb 14, 2013 3.075 3.082 3.048 3.061 3,158,507 -0.06(-1.99%)
Feb 13, 2013 3.172 3.179 3.068 3.124 2,797,123 -0.10(-3.21%)
Feb 12, 2013 3.220 3.234 3.206 3.227 1,513,109 +0.08(+2.64%)
Feb 11, 2013 3.172 3.172 3.117 3.144 835,326 +0.01(+0.44%)
Feb 08, 2013 3.068 3.130 3.068 3.130 1,283,585 +0.05(+1.57%)
Feb 07, 2013 3.075 3.089 3.041 3.082 1,165,151 +0.10(+3.48%)
Feb 06, 2013 2.965 2.985 2.958 2.978 900,298 +0.12(+4.36%)
Feb 04, 2013 2.875 2.882 2.847 2.854 800,382 +0.08(+2.99%)
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.