Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mizuho Financial Group ADR (NY: MFG )

4.015 -0.125 (-3.02%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 27, 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 (%)
Feb 29, 2016 2.950 2.950 2.900 2.930 787,367 -0.03(-1.01%)
Feb 26, 2016 2.990 2.990 2.940 2.960 605,908 -0.06(-1.99%)
Feb 25, 2016 2.970 3.030 2.960 3.020 1,297,547 +0.10(+3.42%)
Feb 24, 2016 2.890 2.938 2.870 2.920 457,018 +0.05(+1.74%)
Feb 23, 2016 2.910 2.920 2.800 2.870 1,245,401 -0.06(-2.05%)
Feb 22, 2016 2.940 2.940 2.900 2.930 853,600 -0.01(-0.34%)
Feb 19, 2016 2.920 2.940 2.880 2.940 1,370,842 -0.04(-1.34%)
Feb 18, 2016 3.000 3.020 2.950 2.980 505,590 +0.01(+0.34%)
Feb 17, 2016 2.940 2.990 2.930 2.970 3,315,780 +0.03(+1.02%)
Feb 16, 2016 2.870 2.960 2.870 2.940 2,527,854 +0.12(+4.26%)
Feb 12, 2016 2.760 2.820 2.820 2.820 1,530,300 +0.06(+2.17%)
Feb 11, 2016 2.780 2.780 2.720 2.760 904,907 -0.07(-2.47%)
Feb 10, 2016 2.830 2.870 2.800 2.830 447,991 -0.09(-3.08%)
Feb 09, 2016 2.890 2.950 2.880 2.920 612,350 -0.07(-2.34%)
Feb 08, 2016 3.000 3.010 2.960 2.990 1,435,421 -0.04(-1.32%)
Feb 05, 2016 3.130 3.100 3.000 3.030 1,568,001 -0.10(-3.19%)
Feb 04, 2016 3.150 3.180 3.100 3.130 1,855,877 -0.02(-0.63%)
Feb 03, 2016 3.200 3.210 3.100 3.150 906,444 -0.01(-0.32%)
Feb 02, 2016 3.200 3.210 3.130 3.160 569,720 -0.03(-0.94%)
Feb 01, 2016 3.290 3.190 3.150 3.190 526,742 -0.10(-3.04%)
Jan 29, 2016 3.420 3.460 3.240 3.290 1,016,220 -0.26(-7.32%)
Jan 28, 2016 3.560 3.570 3.520 3.550 270,894 +0.01(+0.28%)
Jan 27, 2016 3.550 3.610 3.510 3.540 223,818 +0.04(+1.14%)
Jan 26, 2016 3.510 3.530 3.490 3.500 442,662 +0.03(+0.86%)
Jan 25, 2016 3.520 3.530 3.470 3.470 293,926 -0.11(-3.07%)
Jan 22, 2016 3.520 3.590 3.520 3.580 368,416 +0.10(+2.87%)
Jan 21, 2016 3.430 3.507 3.430 3.480 349,690 -0.04(-1.14%)
Jan 20, 2016 3.520 3.530 3.436 3.520 432,889 -0.11(-3.03%)
Jan 19, 2016 3.650 3.660 3.590 3.630 521,220 -0.08(-2.16%)
Jan 15, 2016 3.730 3.710 3.710 3.710 307,500 -0.16(-4.13%)
Jan 14, 2016 3.830 3.890 3.810 3.870 369,580 +0.07(+1.84%)
Jan 13, 2016 3.880 3.880 3.780 3.800 211,368 -0.03(-0.78%)
Jan 12, 2016 3.840 3.850 3.800 3.830 671,966 -0.03(-0.78%)
Jan 11, 2016 3.870 3.890 3.820 3.860 524,262 +0.01(+0.26%)
Jan 08, 2016 3.900 3.900 3.850 3.850 764,740 -0.05(-1.28%)
Jan 07, 2016 3.900 3.930 3.890 3.900 218,400 -0.06(-1.52%)
Jan 06, 2016 3.980 3.980 3.940 3.960 120,111 -0.08(-1.98%)
Jan 05, 2016 4.040 4.050 4.020 4.040 102,568 +0.05(+1.25%)
Jan 04, 2016 3.970 4.010 3.960 3.990 132,304 -0.05(-1.24%)
Dec 31, 2015 4.030 4.040 4.040 4.040 72,000 -0.02(-0.49%)
Dec 30, 2015 4.070 4.080 4.050 4.060 86,093 -0.04(-0.98%)
Dec 29, 2015 4.080 4.110 4.080 4.100 199,153 +0.05(+1.23%)
Dec 28, 2015 4.020 4.050 4.000 4.050 186,224 -0.03(-0.74%)
Dec 24, 2015 4.060 4.080 4.080 4.080 110,000 -0.01(-0.24%)
Dec 23, 2015 4.060 4.100 4.040 4.090 197,451 +0.05(+1.24%)
Dec 22, 2015 4.000 4.040 3.985 4.040 264,975 +0.02(+0.50%)
Dec 21, 2015 4.000 4.020 3.980 4.020 308,662 +0.01(+0.25%)
Dec 18, 2015 4.010 4.040 3.980 4.010 579,711 -0.08(-1.96%)
Dec 17, 2015 4.110 4.120 4.080 4.090 193,424 -0.06(-1.45%)
Dec 16, 2015 4.090 4.150 4.090 4.150 326,590 +0.19(+4.80%)
Dec 15, 2015 3.940 3.970 3.930 3.960 530,557 -0.04(-1.00%)
Dec 14, 2015 3.980 4.000 3.950 4.000 261,707 +0.06(+1.52%)
Dec 11, 2015 3.940 3.960 3.920 3.940 526,735 -0.07(-1.75%)
Dec 10, 2015 4.010 4.030 3.990 4.010 610,284 +0.05(+1.26%)
Dec 09, 2015 3.960 4.000 3.960 3.960 525,858 -0.02(-0.50%)
Dec 08, 2015 3.970 3.985 3.940 3.980 528,559 -0.07(-1.73%)
Dec 07, 2015 4.040 4.050 4.010 4.050 243,563 -0.01(-0.25%)
Dec 04, 2015 4.020 4.060 4.020 4.060 187,633 +0.04(+1.00%)
Dec 03, 2015 4.060 4.060 4.010 4.020 132,929 -0.07(-1.71%)
Dec 02, 2015 4.100 4.120 4.070 4.090 190,263 -0.04(-0.97%)
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.