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

Mizuho Financial Group ADR (NY: MFG )

3.860 -0.030 (-0.77%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 17, 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 2.035 2.035 2.001 2.021 1,141,368 -0.02(-1.01%)
Feb 26, 2016 2.063 2.063 2.028 2.042 878,324 -0.04(-1.99%)
Feb 25, 2016 2.049 2.090 2.042 2.083 1,880,925 +0.07(+3.42%)
Feb 24, 2016 1.994 2.027 1.980 2.014 662,493 +0.03(+1.74%)
Feb 23, 2016 2.007 2.014 1.932 1.980 1,805,334 -0.04(-2.05%)
Feb 22, 2016 2.028 2.028 2.001 2.021 1,237,379 -0.01(-0.34%)
Feb 19, 2016 2.014 2.028 1.987 2.028 1,987,174 -0.03(-1.34%)
Feb 18, 2016 2.070 2.083 2.035 2.056 732,903 +0.01(+0.34%)
Feb 17, 2016 2.028 2.063 2.021 2.049 4,806,558 +0.02(+1.02%)
Feb 16, 2016 1.980 2.042 1.980 2.028 3,664,379 +0.08(+4.26%)
Feb 12, 2016 1.904 1.945 1.945 1.945 2,218,324 +0.04(+2.17%)
Feb 11, 2016 1.918 1.918 1.876 1.904 1,311,754 -0.05(-2.47%)
Feb 10, 2016 1.952 1.980 1.932 1.952 649,408 -0.06(-3.08%)
Feb 09, 2016 1.994 2.035 1.987 2.014 887,663 -0.05(-2.34%)
Feb 08, 2016 2.070 2.076 2.042 2.063 2,080,787 -0.03(-1.32%)
Feb 05, 2016 2.159 2.139 2.070 2.090 2,272,976 -0.07(-3.19%)
Feb 04, 2016 2.173 2.194 2.139 2.159 2,690,281 -0.01(-0.64%)
Feb 03, 2016 2.208 2.214 2.139 2.173 1,313,982 -0.01(-0.32%)
Feb 02, 2016 2.208 2.214 2.159 2.180 825,866 -0.02(-0.94%)
Feb 01, 2016 2.270 2.201 2.173 2.201 763,565 -0.07(-3.04%)
Jan 29, 2016 2.359 2.387 2.235 2.270 1,473,113 -0.18(-7.32%)
Jan 28, 2016 2.456 2.463 2.428 2.449 392,688 +0.01(+0.28%)
Jan 27, 2016 2.449 2.490 2.421 2.442 324,446 +0.03(+1.14%)
Jan 26, 2016 2.421 2.435 2.408 2.414 641,683 +0.02(+0.86%)
Jan 25, 2016 2.428 2.435 2.394 2.394 426,075 -0.08(-3.07%)
Jan 22, 2016 2.428 2.477 2.428 2.470 534,056 +0.07(+2.87%)
Jan 21, 2016 2.366 2.419 2.366 2.401 506,911 -0.03(-1.14%)
Jan 20, 2016 2.428 2.435 2.370 2.428 627,516 -0.08(-3.03%)
Jan 19, 2016 2.518 2.525 2.477 2.504 755,561 -0.06(-2.16%)
Jan 15, 2016 2.573 2.559 2.559 2.559 445,752 -0.11(-4.13%)
Jan 14, 2016 2.642 2.683 2.628 2.670 535,743 +0.05(+1.84%)
Jan 13, 2016 2.677 2.677 2.608 2.621 306,399 -0.02(-0.78%)
Jan 12, 2016 2.649 2.656 2.621 2.642 974,082 -0.02(-0.78%)
Jan 11, 2016 2.670 2.683 2.635 2.663 759,970 +0.01(+0.26%)
Jan 08, 2016 2.690 2.690 2.656 2.656 1,108,567 -0.03(-1.28%)
Jan 07, 2016 2.690 2.711 2.683 2.690 316,592 -0.04(-1.52%)
Jan 06, 2016 2.746 2.746 2.718 2.732 174,113 -0.06(-1.98%)
Jan 05, 2016 2.787 2.794 2.773 2.787 148,682 +0.03(+1.25%)
Jan 04, 2016 2.739 2.766 2.732 2.752 191,788 -0.03(-1.24%)
Dec 31, 2015 2.780 2.787 2.787 2.787 104,371 -0.01(-0.49%)
Dec 30, 2015 2.808 2.815 2.794 2.801 124,800 -0.03(-0.98%)
Dec 29, 2015 2.815 2.835 2.815 2.828 288,692 +0.03(+1.23%)
Dec 28, 2015 2.773 2.794 2.759 2.794 269,950 -0.02(-0.74%)
Dec 24, 2015 2.801 2.815 2.815 2.815 159,456 -0.01(-0.24%)
Dec 23, 2015 2.801 2.828 2.787 2.821 286,225 +0.03(+1.24%)
Dec 22, 2015 2.759 2.787 2.749 2.787 384,108 +0.01(+0.50%)
Dec 21, 2015 2.759 2.773 2.746 2.773 447,436 +0.01(+0.25%)
Dec 18, 2015 2.766 2.787 2.746 2.766 840,349 -0.06(-1.96%)
Dec 17, 2015 2.835 2.842 2.815 2.821 280,387 -0.04(-1.45%)
Dec 16, 2015 2.821 2.863 2.821 2.863 473,425 +0.13(+4.80%)
Dec 15, 2015 2.718 2.739 2.711 2.732 769,096 -0.03(-1.00%)
Dec 14, 2015 2.746 2.759 2.725 2.759 379,370 +0.04(+1.52%)
Dec 11, 2015 2.718 2.732 2.704 2.718 763,555 -0.05(-1.75%)
Dec 10, 2015 2.766 2.780 2.752 2.766 884,668 +0.03(+1.26%)
Dec 09, 2015 2.732 2.759 2.732 2.732 762,284 -0.01(-0.50%)
Dec 08, 2015 2.739 2.749 2.718 2.746 766,199 -0.05(-1.73%)
Dec 07, 2015 2.787 2.794 2.766 2.794 353,069 -0.01(-0.25%)
Dec 04, 2015 2.773 2.801 2.773 2.801 271,993 +0.03(+0.99%)
Dec 03, 2015 2.801 2.801 2.766 2.773 192,694 -0.05(-1.71%)
Dec 02, 2015 2.828 2.842 2.808 2.821 275,805 -0.03(-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.