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 (%)
Sep 29, 2017 2.642 2.650 2.620 2.650 221,638 +0.00(+0.00%)
Sep 28, 2017 2.635 2.650 2.627 2.650 189,672 +0.03(+1.04%)
Sep 27, 2017 2.644 2.644 2.608 2.623 257,143 -0.01(-0.28%)
Sep 26, 2017 2.615 2.630 2.601 2.630 285,506 +0.02(+0.84%)
Sep 25, 2017 2.608 2.615 2.593 2.608 393,834 -0.01(-0.28%)
Sep 22, 2017 2.601 2.615 2.601 2.615 246,826 +0.02(+0.85%)
Sep 21, 2017 2.586 2.601 2.586 2.593 148,051 +0.01(+0.57%)
Sep 20, 2017 2.571 2.586 2.564 2.579 222,573 +0.01(+0.29%)
Sep 19, 2017 2.564 2.579 2.564 2.571 246,491 +0.02(+0.86%)
Sep 18, 2017 2.549 2.564 2.542 2.549 340,132 +0.00(+0.00%)
Sep 15, 2017 2.527 2.549 2.527 2.549 226,282 +0.02(+0.87%)
Sep 14, 2017 2.527 2.527 2.513 2.527 294,477 -0.01(-0.58%)
Sep 13, 2017 2.549 2.564 2.535 2.542 501,349 +0.02(+0.87%)
Sep 12, 2017 2.535 2.549 2.520 2.520 497,135 -0.01(-0.29%)
Sep 11, 2017 2.520 2.538 2.516 2.527 461,848 +0.01(+0.29%)
Sep 08, 2017 2.513 2.520 2.498 2.520 340,357 +0.03(+1.18%)
Sep 07, 2017 2.498 2.505 2.476 2.491 398,464 -0.03(-1.16%)
Sep 06, 2017 2.505 2.520 2.498 2.520 265,610 +0.02(+0.88%)
Sep 05, 2017 2.498 2.513 2.491 2.498 379,738 -0.01(-0.29%)
Sep 01, 2017 2.491 2.513 2.491 2.505 177,707 +0.01(+0.29%)
Aug 31, 2017 2.505 2.505 2.487 2.498 431,575 +0.01(+0.59%)
Aug 30, 2017 2.491 2.491 2.469 2.483 353,724 -0.03(-1.17%)
Aug 29, 2017 2.505 2.513 2.498 2.513 303,431 +0.01(+0.29%)
Aug 28, 2017 2.513 2.527 2.494 2.505 253,718 -0.01(-0.29%)
Aug 25, 2017 2.513 2.527 2.505 2.513 297,387 +0.01(+0.29%)
Aug 24, 2017 2.505 2.513 2.505 2.505 148,317 +0.00(+0.00%)
Aug 23, 2017 2.505 2.516 2.498 2.505 247,366 -0.01(-0.58%)
Aug 22, 2017 2.513 2.520 2.498 2.520 346,003 +0.01(+0.29%)
Aug 21, 2017 2.513 2.513 2.498 2.513 316,074 -0.02(-0.87%)
Aug 18, 2017 2.520 2.542 2.513 2.535 250,768 +0.02(+0.87%)
Aug 17, 2017 2.549 2.549 2.505 2.513 315,472 -0.03(-1.15%)
Aug 16, 2017 2.542 2.549 2.535 2.542 250,331 +0.01(+0.29%)
Aug 15, 2017 2.527 2.538 2.505 2.535 718,914 +0.01(+0.58%)
Aug 14, 2017 2.520 2.542 2.513 2.520 701,298 +0.01(+0.29%)
Aug 11, 2017 2.491 2.513 2.491 2.513 435,887 +0.02(+0.88%)
Aug 10, 2017 2.557 2.557 2.483 2.491 549,143 -0.09(-3.41%)
Aug 09, 2017 2.586 2.586 2.571 2.579 238,374 -0.01(-0.56%)
Aug 08, 2017 2.586 2.593 2.575 2.593 251,413 +0.01(+0.28%)
Aug 07, 2017 2.593 2.601 2.571 2.586 731,224 +0.00(+0.00%)
Aug 04, 2017 2.586 2.597 2.579 2.586 187,826 +0.01(+0.28%)
Aug 03, 2017 2.579 2.601 2.579 2.579 183,294 -0.01(-0.56%)
Aug 02, 2017 2.579 2.593 2.579 2.593 241,400 -0.01(-0.56%)
Aug 01, 2017 2.623 2.626 2.608 2.608 195,636 -0.01(-0.28%)
Jul 31, 2017 2.601 2.623 2.593 2.615 401,962 +0.00(+0.00%)
Jul 28, 2017 2.608 2.630 2.608 2.615 327,294 +0.00(+0.00%)
Jul 27, 2017 2.623 2.623 2.593 2.615 201,165 +0.01(+0.28%)
Jul 26, 2017 2.623 2.630 2.601 2.608 493,352 -0.01(-0.28%)
Jul 25, 2017 2.615 2.623 2.601 2.615 443,241 +0.00(+0.00%)
Jul 24, 2017 2.601 2.623 2.586 2.615 218,141 +0.00(+0.00%)
Jul 21, 2017 2.601 2.623 2.593 2.615 497,884 -0.01(-0.28%)
Jul 20, 2017 2.608 2.630 2.601 2.623 313,048 +0.01(+0.28%)
Jul 19, 2017 2.615 2.630 2.602 2.615 233,117 +0.01(+0.28%)
Jul 18, 2017 2.608 2.623 2.593 2.608 572,085 +0.01(+0.28%)
Jul 17, 2017 2.623 2.623 2.593 2.601 647,339 -0.01(-0.56%)
Jul 14, 2017 2.615 2.637 2.608 2.615 430,129 -0.01(-0.28%)
Jul 13, 2017 2.615 2.623 2.601 2.623 375,480 -0.01(-0.56%)
Jul 12, 2017 2.637 2.652 2.623 2.637 440,639 +0.00(+0.00%)
Jul 11, 2017 2.644 2.652 2.630 2.637 244,447 -0.01(-0.55%)
Jul 10, 2017 2.659 2.666 2.637 2.652 373,395 -0.02(-0.82%)
Jul 07, 2017 2.688 2.688 2.666 2.674 204,787 -0.01(-0.27%)
Jul 06, 2017 2.703 2.703 2.681 2.681 310,659 -0.04(-1.35%)
Jul 05, 2017 2.710 2.721 2.703 2.718 389,530 +0.01(+0.54%)
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.