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 (%)
Oct 31, 2019 2.529 2.537 2.512 2.537 198,902 -0.01(-0.32%)
Oct 30, 2019 2.537 2.545 2.520 2.545 199,539 +0.00(+0.00%)
Oct 29, 2019 2.529 2.545 2.520 2.545 208,394 +0.03(+1.29%)
Oct 28, 2019 2.512 2.512 2.488 2.512 267,909 +0.02(+0.65%)
Oct 25, 2019 2.496 2.504 2.488 2.496 281,949 -0.02(-0.65%)
Oct 24, 2019 2.496 2.512 2.488 2.512 529,613 +0.00(+0.00%)
Oct 23, 2019 2.504 2.520 2.480 2.512 423,432 +0.02(+0.65%)
Oct 22, 2019 2.504 2.512 2.496 2.496 125,441 -0.02(-0.65%)
Oct 21, 2019 2.472 2.512 2.468 2.512 712,870 +0.04(+1.64%)
Oct 18, 2019 2.456 2.472 2.439 2.472 428,169 +0.01(+0.33%)
Oct 17, 2019 2.472 2.488 2.452 2.464 490,314 -0.02(-0.98%)
Oct 16, 2019 2.504 2.504 2.488 2.488 217,029 +0.00(+0.00%)
Oct 15, 2019 2.472 2.504 2.472 2.488 396,224 +0.04(+1.66%)
Oct 14, 2019 2.447 2.464 2.447 2.447 203,825 -0.02(-0.98%)
Oct 11, 2019 2.456 2.472 2.447 2.472 268,870 +0.04(+1.67%)
Oct 10, 2019 2.431 2.439 2.423 2.431 184,043 -0.02(-0.66%)
Oct 09, 2019 2.447 2.456 2.439 2.447 247,737 -0.01(-0.33%)
Oct 08, 2019 2.456 2.464 2.439 2.456 308,210 -0.02(-0.66%)
Oct 07, 2019 2.464 2.480 2.456 2.472 338,462 -0.02(-0.65%)
Oct 04, 2019 2.472 2.488 2.456 2.488 611,035 +0.01(+0.33%)
Oct 03, 2019 2.472 2.488 2.464 2.480 192,275 +0.00(+0.00%)
Oct 02, 2019 2.496 2.496 2.472 2.480 219,136 -0.01(-0.33%)
Oct 01, 2019 2.488 2.504 2.480 2.488 307,506 +0.00(+0.00%)
Sep 30, 2019 2.488 2.512 2.480 2.488 299,702 -0.02(-0.65%)
Sep 27, 2019 2.520 2.520 2.496 2.504 371,655 +0.01(+0.29%)
Sep 26, 2019 2.513 2.517 2.489 2.497 464,214 +0.00(+0.00%)
Sep 25, 2019 2.497 2.513 2.465 2.497 5,455,007 +0.01(+0.32%)
Sep 24, 2019 2.521 2.537 2.489 2.489 503,209 -0.02(-0.95%)
Sep 23, 2019 2.497 2.513 2.497 2.513 347,202 +0.00(+0.00%)
Sep 20, 2019 2.521 2.521 2.505 2.513 217,105 +0.02(+0.96%)
Sep 19, 2019 2.489 2.505 2.481 2.489 321,176 +0.01(+0.32%)
Sep 18, 2019 2.473 2.489 2.465 2.481 332,169 +0.00(+0.00%)
Sep 17, 2019 2.489 2.497 2.465 2.481 317,158 +0.01(+0.32%)
Sep 16, 2019 2.481 2.497 2.465 2.473 779,545 -0.03(-1.27%)
Sep 13, 2019 2.489 2.513 2.481 2.505 392,833 +0.02(+0.64%)
Sep 12, 2019 2.489 2.497 2.473 2.489 752,439 +0.00(+0.00%)
Sep 11, 2019 2.481 2.497 2.481 2.489 555,353 +0.03(+1.29%)
Sep 10, 2019 2.434 2.465 2.434 2.457 715,231 +0.08(+3.33%)
Sep 09, 2019 2.378 2.386 2.370 2.378 577,807 +0.01(+0.33%)
Sep 06, 2019 2.370 2.386 2.362 2.370 528,193 +0.00(+0.00%)
Sep 05, 2019 2.362 2.378 2.350 2.370 583,634 +0.02(+1.01%)
Sep 04, 2019 2.338 2.362 2.331 2.346 2,607,589 +0.01(+0.34%)
Sep 03, 2019 2.315 2.338 2.315 2.338 1,289,751 +0.02(+0.68%)
Aug 30, 2019 2.323 2.338 2.315 2.323 608,047 +0.02(+0.69%)
Aug 29, 2019 2.307 2.323 2.299 2.307 987,889 +0.00(+0.00%)
Aug 28, 2019 2.307 2.323 2.299 2.307 1,608,675 -0.01(-0.34%)
Aug 27, 2019 2.331 2.338 2.307 2.315 2,040,737 -0.01(-0.34%)
Aug 26, 2019 2.331 2.331 2.307 2.323 452,471 +0.02(+1.03%)
Aug 23, 2019 2.299 2.315 2.291 2.299 609,813 -0.02(-0.68%)
Aug 22, 2019 2.315 2.331 2.299 2.315 652,448 +0.00(+0.00%)
Aug 21, 2019 2.338 2.338 2.307 2.315 665,750 -0.02(-1.02%)
Aug 20, 2019 2.338 2.362 2.331 2.338 2,708,476 +0.00(+0.00%)
Aug 19, 2019 2.346 2.354 2.331 2.338 741,726 +0.00(+0.00%)
Aug 16, 2019 2.323 2.346 2.323 2.338 1,092,970 +0.00(+0.00%)
Aug 15, 2019 2.299 2.338 2.299 2.338 1,718,899 +0.05(+2.08%)
Aug 14, 2019 2.283 2.319 2.275 2.291 1,032,476 -0.06(-2.69%)
Aug 13, 2019 2.323 2.362 2.307 2.354 1,115,300 +0.02(+0.68%)
Aug 12, 2019 2.346 2.346 2.323 2.338 777,104 -0.02(-1.01%)
Aug 09, 2019 2.331 2.362 2.331 2.362 1,047,304 +0.01(+0.34%)
Aug 08, 2019 2.323 2.362 2.323 2.354 707,133 +0.03(+1.36%)
Aug 07, 2019 2.307 2.354 2.307 2.323 1,080,241 -0.02(-1.01%)
Aug 06, 2019 2.291 2.346 2.291 2.346 2,059,686 +0.04(+1.72%)
Aug 05, 2019 2.291 2.315 2.275 2.307 633,692 +0.00(+0.00%)
Aug 02, 2019 2.315 2.315 2.283 2.307 276,018 +0.01(+0.34%)
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.