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 -0.050 (-1.24%)
Official Closing 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 (%)
Jan 31, 2019 2.526 2.526 2.441 2.457 944,367 -0.08(-3.06%)
Jan 30, 2019 2.503 2.542 2.503 2.534 1,301,623 +0.02(+0.93%)
Jan 29, 2019 2.511 2.542 2.511 2.511 561,570 +0.02(+0.62%)
Jan 28, 2019 2.503 2.519 2.495 2.495 774,904 -0.03(-1.23%)
Jan 25, 2019 2.511 2.534 2.511 2.526 352,908 +0.01(+0.31%)
Jan 24, 2019 2.488 2.526 2.488 2.519 427,191 +0.05(+1.88%)
Jan 23, 2019 2.480 2.495 2.464 2.472 886,598 -0.01(-0.31%)
Jan 22, 2019 2.488 2.503 2.472 2.480 733,885 -0.02(-0.93%)
Jan 18, 2019 2.511 2.519 2.488 2.503 932,273 +0.02(+0.62%)
Jan 17, 2019 2.441 2.503 2.441 2.488 581,262 -0.01(-0.31%)
Jan 16, 2019 2.488 2.503 2.484 2.495 458,994 +0.00(+0.00%)
Jan 15, 2019 2.472 2.495 2.472 2.495 500,654 +0.03(+1.26%)
Jan 14, 2019 2.464 2.480 2.457 2.464 1,043,251 -0.01(-0.31%)
Jan 11, 2019 2.464 2.484 2.433 2.472 749,431 +0.00(+0.00%)
Jan 10, 2019 2.472 2.480 2.457 2.472 1,068,763 +0.01(+0.31%)
Jan 09, 2019 2.457 2.480 2.449 2.464 629,927 +0.02(+0.63%)
Jan 08, 2019 2.449 2.480 2.441 2.449 1,194,869 +0.01(+0.32%)
Jan 07, 2019 2.441 2.464 2.433 2.441 879,793 -0.05(-2.17%)
Jan 04, 2019 2.426 2.495 2.410 2.495 993,564 +0.12(+4.89%)
Jan 03, 2019 2.356 2.379 2.356 2.379 871,499 +0.02(+0.66%)
Jan 02, 2019 2.309 2.379 2.309 2.364 951,350 +0.04(+1.67%)
Dec 31, 2018 2.348 2.371 2.317 2.325 2,041,194 -0.02(-0.99%)
Dec 28, 2018 2.379 2.379 2.329 2.348 1,481,701 +0.00(+0.00%)
Dec 27, 2018 2.325 2.356 2.278 2.348 2,445,537 +0.00(+0.00%)
Dec 26, 2018 2.309 2.348 2.294 2.348 1,350,335 +0.06(+2.71%)
Dec 24, 2018 2.271 2.302 2.263 2.286 873,433 +0.02(+0.68%)
Dec 21, 2018 2.348 2.348 2.271 2.271 1,321,698 -0.11(-4.56%)
Dec 20, 2018 2.364 2.379 2.348 2.379 1,271,731 +0.01(+0.33%)
Dec 19, 2018 2.371 2.410 2.364 2.371 1,949,933 -0.02(-0.97%)
Dec 18, 2018 2.395 2.433 2.379 2.395 2,534,776 +0.01(+0.32%)
Dec 17, 2018 2.395 2.426 2.387 2.387 1,423,255 +0.00(+0.00%)
Dec 14, 2018 2.395 2.426 2.379 2.387 1,472,798 -0.02(-0.65%)
Dec 13, 2018 2.441 2.445 2.395 2.402 1,646,204 -0.04(-1.59%)
Dec 12, 2018 2.457 2.464 2.433 2.441 556,339 +0.04(+1.61%)
Dec 11, 2018 2.433 2.449 2.371 2.402 1,837,774 -0.03(-1.27%)
Dec 10, 2018 2.433 2.457 2.426 2.433 1,866,367 -0.01(-0.32%)
Dec 07, 2018 2.457 2.503 2.441 2.441 1,268,536 -0.01(-0.32%)
Dec 06, 2018 2.433 2.472 2.410 2.449 2,809,170 +0.02(+0.64%)
Dec 04, 2018 2.519 2.542 2.426 2.433 1,710,866 -0.12(-4.56%)
Dec 03, 2018 2.565 2.565 2.519 2.550 715,876 +0.01(+0.30%)
Nov 30, 2018 2.542 2.565 2.542 2.542 472,136 -0.02(-0.61%)
Nov 29, 2018 2.557 2.573 2.550 2.557 426,605 -0.01(-0.30%)
Nov 28, 2018 2.542 2.588 2.534 2.565 792,058 +0.02(+0.61%)
Nov 27, 2018 2.565 2.565 2.542 2.550 815,202 +0.00(+0.00%)
Nov 26, 2018 2.534 2.573 2.495 2.550 852,446 +0.00(+0.00%)
Nov 23, 2018 2.581 2.581 2.550 2.550 238,197 -0.05(-1.79%)
Nov 21, 2018 2.596 2.596 2.596 0 +0.02(+0.90%)
Nov 20, 2018 2.573 2.581 2.557 2.573 922,240 -0.02(-0.60%)
Nov 19, 2018 2.612 2.612 2.573 2.588 779,302 -0.05(-1.76%)
Nov 16, 2018 2.612 2.650 2.612 2.635 717,430 +0.03(+1.19%)
Nov 15, 2018 2.588 2.619 2.581 2.604 736,820 -0.05(-2.04%)
Nov 14, 2018 2.666 2.712 2.650 2.658 475,975 -0.02(-0.58%)
Nov 13, 2018 2.643 2.705 2.643 2.674 2,231,219 +0.02(+0.88%)
Nov 12, 2018 2.650 2.670 2.635 2.650 1,095,154 -0.02(-0.58%)
Nov 09, 2018 2.666 2.689 2.658 2.666 551,492 +0.00(+0.00%)
Nov 08, 2018 2.689 2.689 2.658 2.666 1,450,672 -0.02(-0.58%)
Nov 07, 2018 2.650 2.681 2.635 2.681 821,763 +0.03(+1.17%)
Nov 06, 2018 2.666 2.668 2.635 2.650 2,471,403 +0.00(+0.00%)
Nov 05, 2018 2.658 2.681 2.619 2.650 2,320,086 -0.01(-0.29%)
Nov 02, 2018 2.689 2.689 2.643 2.658 446,329 -0.04(-1.44%)
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.