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 (%)
May 31, 2018 2.670 2.677 2.632 2.670 974,203 -0.02(-0.85%)
May 30, 2018 2.685 2.693 2.670 2.693 620,305 +0.02(+0.85%)
May 29, 2018 2.670 2.681 2.655 2.670 487,869 -0.02(-0.85%)
May 25, 2018 2.693 2.693 2.693 0 -0.02(-0.84%)
May 24, 2018 2.723 2.731 2.700 2.715 262,258 -0.05(-1.65%)
May 23, 2018 2.746 2.761 2.738 2.761 281,233 -0.01(-0.27%)
May 22, 2018 2.776 2.792 2.761 2.769 581,882 -0.01(-0.27%)
May 21, 2018 2.776 2.776 2.753 2.776 308,287 +0.00(+0.00%)
May 18, 2018 2.792 2.799 2.776 2.776 292,773 -0.02(-0.82%)
May 17, 2018 2.799 2.807 2.784 2.799 272,335 +0.00(+0.00%)
May 16, 2018 2.807 2.807 2.784 2.799 212,357 -0.01(-0.27%)
May 15, 2018 2.799 2.814 2.792 2.807 344,331 +0.00(+0.00%)
May 14, 2018 2.776 2.814 2.776 2.807 268,921 +0.03(+1.10%)
May 11, 2018 2.776 2.799 2.776 2.776 270,846 +0.00(+0.00%)
May 10, 2018 2.761 2.776 2.753 2.776 244,065 +0.02(+0.55%)
May 09, 2018 2.746 2.761 2.738 2.761 150,184 -0.01(-0.27%)
May 08, 2018 2.761 2.776 2.753 2.769 253,344 +0.01(+0.28%)
May 07, 2018 2.753 2.761 2.738 2.761 276,103 +0.01(+0.28%)
May 04, 2018 2.708 2.753 2.708 2.753 266,074 +0.02(+0.84%)
May 03, 2018 2.746 2.746 2.708 2.731 262,729 -0.01(-0.28%)
May 02, 2018 2.738 2.746 2.723 2.738 229,907 +0.02(+0.56%)
May 01, 2018 2.746 2.746 2.708 2.723 237,216 -0.05(-1.65%)
Apr 30, 2018 2.776 2.784 2.753 2.769 621,227 -0.01(-0.27%)
Apr 27, 2018 2.769 2.776 2.761 2.776 166,607 -0.01(-0.27%)
Apr 26, 2018 2.792 2.792 2.769 2.784 389,743 +0.00(+0.00%)
Apr 25, 2018 2.784 2.799 2.769 2.784 169,944 +0.01(+0.27%)
Apr 24, 2018 2.784 2.803 2.769 2.776 373,454 +0.00(+0.00%)
Apr 23, 2018 2.784 2.795 2.761 2.776 541,923 +0.01(+0.27%)
Apr 20, 2018 2.776 2.776 2.761 2.769 165,215 -0.02(-0.55%)
Apr 19, 2018 2.776 2.784 2.753 2.784 377,283 +0.01(+0.27%)
Apr 18, 2018 2.769 2.784 2.757 2.776 338,739 +0.01(+0.27%)
Apr 17, 2018 2.776 2.799 2.761 2.769 1,443,642 -0.01(-0.27%)
Apr 16, 2018 2.792 2.792 2.757 2.776 252,459 -0.01(-0.27%)
Apr 13, 2018 2.792 2.792 2.769 2.784 371,511 -0.01(-0.27%)
Apr 12, 2018 2.784 2.799 2.776 2.792 402,152 +0.01(+0.27%)
Apr 11, 2018 2.776 2.784 2.765 2.784 374,187 +0.01(+0.27%)
Apr 10, 2018 2.753 2.784 2.753 2.776 458,641 +0.02(+0.55%)
Apr 09, 2018 2.746 2.769 2.731 2.761 406,854 +0.06(+2.25%)
Apr 06, 2018 2.731 2.734 2.685 2.700 316,789 -0.04(-1.39%)
Apr 05, 2018 2.738 2.761 2.731 2.738 433,747 +0.00(+0.00%)
Apr 04, 2018 2.708 2.746 2.700 2.738 541,142 -0.02(-0.83%)
Apr 03, 2018 2.731 2.769 2.731 2.761 848,721 +0.02(+0.83%)
Apr 02, 2018 2.753 2.769 2.708 2.738 202,409 -0.08(-2.70%)
Mar 29, 2018 2.814 2.814 2.814 0 +0.02(+0.82%)
Mar 28, 2018 2.784 2.807 2.761 2.792 376,930 +0.06(+2.18%)
Mar 27, 2018 2.747 2.780 2.702 2.732 441,844 -0.01(-0.54%)
Mar 26, 2018 2.710 2.747 2.695 2.747 507,644 +0.05(+1.94%)
Mar 23, 2018 2.739 2.747 2.680 2.695 496,703 -0.01(-0.28%)
Mar 22, 2018 2.724 2.724 2.680 2.702 336,439 -0.03(-1.09%)
Mar 21, 2018 2.724 2.763 2.717 2.732 499,721 -0.01(-0.27%)
Mar 20, 2018 2.724 2.739 2.724 2.739 242,209 +0.02(+0.82%)
Mar 19, 2018 2.739 2.739 2.687 2.717 481,356 -0.04(-1.35%)
Mar 16, 2018 2.747 2.769 2.747 2.754 164,117 -0.01(-0.27%)
Mar 15, 2018 2.762 2.769 2.732 2.762 264,691 +0.00(+0.00%)
Mar 14, 2018 2.792 2.792 2.747 2.762 198,266 +0.01(+0.27%)
Mar 13, 2018 2.769 2.784 2.739 2.754 477,081 -0.04(-1.60%)
Mar 12, 2018 2.799 2.807 2.784 2.799 594,093 +0.01(+0.54%)
Mar 09, 2018 2.747 2.780 2.739 2.784 230,418 +0.00(+0.00%)
Mar 08, 2018 2.762 2.784 2.754 2.784 322,325 +0.01(+0.54%)
Mar 07, 2018 2.784 2.769 327,673 -0.02(-0.80%)
Mar 06, 2018 2.784 2.814 2.784 2.792 404,932 +0.00(+0.00%)
Mar 05, 2018 2.747 2.810 2.739 2.792 355,957 +0.01(+0.27%)
Mar 02, 2018 2.739 2.784 2.717 2.784 371,771 +0.06(+2.19%)
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.