MIZUHO FINANCIAL GROUP $3.99

down -0.10


24/5/2013 04:24 PM  |  NYSE : MFG  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

MFG historical data

Date Open High Low Close Volume
5/24/2013 4.01 4.02 3.94 3.99 15154
5/23/2013 4.01 4.10 3.95 4.09 11115
5/22/2013 4.32 4.36 4.24 4.24 12325
5/21/2013 4.34 4.34 4.30 4.31 7229
5/20/2013 4.36 4.37 4.33 4.33 6990
5/17/2013 4.36 4.39 4.35 4.36 7538
5/16/2013 4.30 4.33 4.22 4.26 18999
5/15/2013 4.48 4.51 4.42 4.51 7648
5/14/2013 4.50 4.53 4.43 4.48 13400
5/13/2013 4.46 4.55 4.46 4.53 34289
5/10/2013 4.26 4.31 4.22 4.30 18428
5/9/2013 4.33 4.34 4.28 4.30 16055
5/8/2013 4.38 4.41 4.34 4.37 9262
5/7/2013 4.40 4.44 4.40 4.42 5565
5/6/2013 4.51 4.51 4.45 4.47 14141
5/3/2013 4.51 4.54 4.49 4.51 16409
5/2/2013 4.42 4.48 4.41 4.45 4430
5/1/2013 4.41 4.41 4.37 4.39 2758
4/30/2013 4.43 4.43 4.38 4.40 77119
4/29/2013 4.41 4.43 4.38 4.43 15124
4/26/2013 4.41 4.41 4.36 4.40 4761
4/25/2013 4.36 4.43 4.36 4.40 14085
4/24/2013 4.34 4.35 4.30 4.34 9599
4/23/2013 4.36 4.41 4.34 4.39 7769
4/22/2013 4.39 4.41 4.34 4.39 7897
4/19/2013 4.36 4.42 4.36 4.41 7124
4/18/2013 4.41 4.42 4.36 4.38 7069
4/17/2013 4.33 4.36 4.28 4.33 8642
4/16/2013 4.31 4.34 4.29 4.32 8120
4/15/2013 4.30 4.33 4.22 4.25 13196
4/12/2013 4.39 4.42 4.34 4.40 11013
4/11/2013 4.41 4.50 4.39 4.45 26856
4/10/2013 4.46 4.51 4.45 4.46 29179
4/9/2013 4.33 4.37 4.29 4.37 17927
4/8/2013 4.43 4.49 4.43 4.47 18375
4/5/2013 4.37 4.52 4.36 4.47 14580
4/4/2013 4.40 4.52 4.40 4.51 18550
4/3/2013 4.22 4.22 4.14 4.14 3665
4/2/2013 4.19 4.23 4.18 4.20 6236
4/1/2013 4.08 4.10 4.04 4.05 7677
3/28/2013 4.28 4.29 4.26 4.27 4915
3/27/2013 4.32 4.37 4.31 4.35 2791
3/26/2013 4.34 4.35 4.31 4.32 5330
3/25/2013 4.43 4.46 4.37 4.39 5478
3/22/2013 4.44 4.50 4.44 4.47 4789
3/21/2013 4.45 4.47 4.42 4.43 5697
3/20/2013 4.48 4.50 4.45 4.50 5265
3/19/2013 4.40 4.47 4.40 4.47 14108
3/18/2013 4.40 4.43 4.39 4.39 5165
3/15/2013 4.46 4.46 4.40 4.41 4411
3/14/2013 4.47 4.50 4.45 4.50 4114
3/13/2013 4.42 4.48 4.42 4.46 6834
3/12/2013 4.43 4.46 4.42 4.42 7454
3/11/2013 4.48 4.55 4.48 4.55 15765
3/8/2013 4.32 4.38 4.31 4.34 8226
3/7/2013 4.35 4.39 4.34 4.36 5838
3/6/2013 4.44 4.47 4.42 4.44 4526
3/5/2013 4.46 4.48 4.44 4.47 3756
3/4/2013 4.43 4.47 4.39 4.46 13673
3/1/2013 4.39 4.45 4.36 4.45 12099
2/28/2013 4.39 4.43 4.36 4.39 7511
2/27/2013 4.35 4.40 4.33 4.39 5461
2/26/2013 4.39 4.40 4.35 4.40 8022
2/25/2013 4.37 4.40 4.25 4.27 8947
2/22/2013 4.33 4.38 4.32 4.37 6311
2/21/2013 4.29 4.29 4.23 4.27 7910
2/20/2013 4.41 4.41 4.34 4.36 5871
2/19/2013 4.36 4.40 4.35 4.40 8028
2/15/2013 4.28 4.28 4.24 4.26 15066
2/14/2013 4.45 4.46 4.41 4.43 21827
2/13/2013 4.59 4.60 4.44 4.52 19329
2/12/2013 4.66 4.68 4.64 4.67 10457
2/11/2013 4.59 4.59 4.51 4.55 5773
2/8/2013 4.44 4.53 4.44 4.53 8871
2/7/2013 4.45 4.47 4.40 4.46 8052
2/6/2013 4.29 4.32 4.28 4.31 6222
2/5/2013 4.20 4.22 4.19 4.22 7530
2/4/2013 4.16 4.17 4.12 4.13 5532
2/1/2013 3.99 4.02 3.98 4.01 7381
1/31/2013 3.99 4.01 3.96 3.98 6904
1/30/2013 3.91 3.95 3.91 3.94 5975
1/29/2013 3.83 3.89 3.83 3.89 4129
1/28/2013 3.78 3.80 3.72 3.76 7332
1/25/2013 3.82 3.82 3.77 3.80 2533
1/24/2013 3.80 3.83 3.78 3.79 9966
1/23/2013 3.79 3.81 3.77 3.80 7569
1/22/2013 3.78 3.80 3.77 3.79 4286
1/18/2013 3.87 3.89 3.84 3.89 5200
1/17/2013 3.82 3.84 3.80 3.83 5767
1/16/2013 3.75 3.78 3.74 3.78 3765
1/15/2013 3.80 3.83 3.80 3.82 3929
1/14/2013 3.86 3.88 3.85 3.87 5847
1/11/2013 3.84 3.85 3.82 3.83 3658
1/10/2013 3.82 3.85 3.81 3.84 6975
1/9/2013 3.71 3.77 3.70 3.77 13057
1/8/2013 3.67 3.68 3.62 3.66 19293
1/7/2013 3.68 3.70 3.66 3.70 7485
1/4/2013 3.68 3.74 3.68 3.71 5914
1/3/2013 3.76 3.76 3.71 3.72 4174
1/2/2013 3.75 3.80 3.74 3.80 7182
Marketplace
Trading Center