| MIZUHO FINANCIAL GROUP, Inc. Add to My Watchlist | (NYSE: MFG) |
| MIZUHO | 3.92 | +0.08 (+2.08%) | 258,983 |
| Historical Data for MFG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 4.03 | 4.03 | 3.89 | 258,983 | 3.92 | +0.09 +2.35% |
| 02/08/10 | 3.85 | 3.88 | 3.77 | 728,030 | 3.83 | +0.04 +1.06% |
| 02/05/10 | 3.76 | 3.82 | 3.74 | 548,917 | 3.79 | +0.04 +1.07% |
| 02/04/10 | 3.86 | 3.86 | 3.75 | 461,853 | 3.75 | -0.17 -4.34% |
| 02/03/10 | 3.96 | 4.00 | 3.90 | 249,906 | 3.92 | -0.12 -2.97% |
| 02/02/10 | 4.01 | 4.05 | 3.95 | 347,507 | 4.04 | +0.10 +2.54% |
| 02/01/10 | 3.92 | 3.97 | 3.91 | 393,934 | 3.94 | +0.09 +2.34% |
| 01/29/10 | 3.87 | 4.09 | 3.85 | 159,100 | 3.85 | -0.05 -1.28% |
| 01/28/10 | 4.04 | 4.04 | 3.83 | 513,007 | 3.90 | -0.22 -5.34% |
| 01/27/10 | 4.01 | 4.14 | 4.01 | 309,392 | 4.12 | +0.08 +1.98% |
| 01/26/10 | 4.12 | 4.12 | 4.02 | 309,451 | 4.04 | -0.13 -3.12% |
| 01/25/10 | 4.20 | 4.20 | 4.15 | 213,204 | 4.17 | +0.05 +1.21% |
| 01/22/10 | 4.10 | 4.19 | 4.10 | 530,346 | 4.12 | +0.08 +1.98% |
| 01/21/10 | 4.04 | 4.19 | 4.04 | 682,482 | 4.04 | -0.01 -0.25% |
| 01/20/10 | 4.06 | 4.06 | 3.91 | 590,851 | 4.05 | -0.11 -2.64% |
| 01/19/10 | 4.06 | 4.16 | 4.04 | 559,447 | 4.16 | -0.01 -0.24% |
| 01/18/10 | 4.17 | 4.17 | 4.17 | 0 | 4.17 | 0.00 0.00% |
| 01/15/10 | 4.20 | 4.22 | 4.16 | 780,928 | 4.17 | +0.05 +1.21% |
| 01/14/10 | 4.19 | 4.19 | 4.04 | 541,176 | 4.12 | +0.22 +5.64% |
| 01/13/10 | 3.87 | 3.90 | 3.82 | 218,520 | 3.90 | +0.11 +2.90% |
| 01/12/10 | 3.85 | 3.87 | 3.78 | 3,606,980 | 3.79 | -0.09 -2.32% |
| 01/11/10 | 3.95 | 3.95 | 3.88 | 500,064 | 3.88 | -0.04 -1.02% |
| 01/08/10 | 3.83 | 3.93 | 3.83 | 1,074,167 | 3.92 | +0.06 +1.55% |
| 01/07/10 | 3.83 | 3.89 | 3.81 | 2,304,247 | 3.86 | +0.05 +1.31% |
| 01/06/10 | 3.74 | 3.89 | 3.71 | 2,486,554 | 3.81 | +0.21 +5.83% |
| 01/05/10 | 3.62 | 3.66 | 3.60 | 999,273 | 3.60 | 0.00 0.00% |
| 01/04/10 | 3.56 | 3.61 | 3.56 | 1,411,506 | 3.60 | +0.04 +1.12% |
| 01/01/10 | 3.56 | 3.56 | 3.56 | 0 | 3.56 | 0.00 0.00% |
| 12/31/09 | 3.67 | 3.67 | 3.56 | 406,365 | 3.56 | -0.04 -1.11% |
| 12/30/09 | 3.59 | 3.64 | 3.58 | 323,761 | 3.60 | -0.05 -1.37% |
| 12/29/09 | 3.64 | 3.69 | 3.63 | 400,664 | 3.65 | -0.02 -0.54% |
| 12/28/09 | 3.73 | 3.77 | 3.67 | 419,402 | 3.67 | -0.10 -2.65% |
| 12/25/09 | 3.83 | 3.83 | 3.77 | 98,956 | 3.77 | 0.00 0.00% |
| 12/24/09 | 3.83 | 3.83 | 3.77 | 98,956 | 3.77 | -0.08 -2.08% |
| 12/23/09 | 3.81 | 3.86 | 3.81 | 229,977 | 3.85 | +0.05 +1.32% |
| 12/22/09 | 3.80 | 3.84 | 3.78 | 430,989 | 3.80 | -0.03 -0.78% |
| 12/21/09 | 3.87 | 3.87 | 3.67 | 351,926 | 3.83 | -0.06 -1.54% |
| 12/18/09 | 3.86 | 3.96 | 3.86 | 1,107,522 | 3.89 | -0.13 -3.23% |
| 12/17/09 | 4.13 | 4.13 | 3.97 | 1,698,687 | 4.02 | -0.06 -1.47% |
| 12/16/09 | 4.03 | 4.17 | 4.00 | 1,639,969 | 4.08 | +0.58 +16.57% |
| 12/15/09 | 3.60 | 3.60 | 3.50 | 275,192 | 3.50 | -0.04 -1.13% |
| 12/14/09 | 3.55 | 3.57 | 3.54 | 195,206 | 3.54 | -0.07 -1.94% |
| 12/11/09 | 3.58 | 3.61 | 3.54 | 300,833 | 3.61 | +0.01 +0.28% |
| 12/10/09 | 3.57 | 3.63 | 3.52 | 616,958 | 3.60 | 0.00 0.00% |
| 12/09/09 | 3.60 | 3.63 | 3.57 | 232,191 | 3.60 | -0.04 -1.10% |
| 12/08/09 | 3.69 | 3.70 | 3.57 | 614,028 | 3.64 | -0.07 -1.89% |
| 12/07/09 | 3.78 | 3.78 | 3.70 | 134,883 | 3.71 | -0.07 -1.85% |
| 12/04/09 | 3.78 | 3.85 | 3.75 | 153,357 | 3.78 | +0.03 +0.80% |
| 12/03/09 | 3.79 | 3.83 | 3.74 | 265,283 | 3.75 | -0.04 -1.06% |
| 12/02/09 | 3.78 | 3.83 | 3.77 | 326,446 | 3.79 | 0.00 0.00% |
| \/ Download Data To Spreadsheet | ||||||
