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 (%)
Jan 31, 2014 2.906 2.906 2.872 2.886 382,917 -0.04(-1.39%)
Jan 30, 2014 2.886 2.947 2.865 2.927 611,093 +0.00(+0.00%)
Jan 29, 2014 2.927 2.940 2.913 2.927 765,178 -0.01(-0.46%)
Jan 28, 2014 2.954 2.961 2.933 2.940 415,429 -0.03(-0.92%)
Jan 27, 2014 2.981 2.988 2.947 2.967 356,432 -0.01(-0.23%)
Jan 24, 2014 3.028 3.028 2.974 2.974 799,530 -0.08(-2.67%)
Jan 23, 2014 3.062 3.069 3.028 3.056 528,815 +0.02(+0.67%)
Jan 22, 2014 3.049 3.049 3.022 3.035 449,492 +0.01(+0.45%)
Jan 21, 2014 3.028 3.028 3.001 3.022 310,945 +0.00(+0.00%)
Jan 17, 2014 3.035 3.022 3.022 3.022 228,710 +0.03(+0.91%)
Jan 16, 2014 3.049 3.049 2.988 2.994 239,446 -0.05(-1.78%)
Jan 15, 2014 3.056 3.056 3.035 3.049 260,416 -0.01(-0.22%)
Jan 14, 2014 3.049 3.056 3.028 3.056 657,902 +0.01(+0.22%)
Jan 13, 2014 3.049 3.056 3.022 3.049 1,028,019 -0.01(-0.22%)
Jan 10, 2014 3.062 3.069 3.042 3.056 947,750 +0.05(+1.58%)
Jan 09, 2014 3.022 3.022 2.974 3.008 404,986 +0.00(+0.00%)
Jan 08, 2014 3.015 3.022 3.001 3.008 408,937 +0.03(+1.14%)
Jan 07, 2014 2.954 2.974 2.940 2.974 683,184 +0.03(+0.92%)
Jan 06, 2014 2.954 2.967 2.933 2.947 255,344 +0.01(+0.46%)
Jan 03, 2014 2.920 2.933 2.906 2.933 305,122 +0.01(+0.23%)
Jan 02, 2014 2.954 2.954 2.913 2.927 399,908 -0.03(-1.15%)
Dec 31, 2013 2.947 2.961 2.961 2.961 485,550 +0.03(+0.93%)
Dec 30, 2013 2.961 2.967 2.914 2.933 674,922 +0.04(+1.41%)
Dec 27, 2013 2.879 2.899 2.865 2.893 1,015,785 +0.05(+1.91%)
Dec 26, 2013 2.798 2.859 2.798 2.838 871,055 +0.05(+1.95%)
Dec 24, 2013 2.770 2.791 2.764 2.784 314,984 -0.03(-1.20%)
Dec 23, 2013 2.818 2.825 2.798 2.818 346,855 +0.03(+1.22%)
Dec 20, 2013 2.791 2.804 2.777 2.784 400,883 +0.00(+0.00%)
Dec 19, 2013 2.804 2.804 2.770 2.784 381,403 -0.05(-1.91%)
Dec 18, 2013 2.818 2.845 2.784 2.838 546,666 +0.06(+2.20%)
Dec 17, 2013 2.777 2.791 2.757 2.777 459,975 -0.01(-0.49%)
Dec 16, 2013 2.791 2.798 2.777 2.791 322,143 +0.01(+0.24%)
Dec 13, 2013 2.798 2.798 2.777 2.784 353,725 -0.03(-0.97%)
Dec 12, 2013 2.811 2.825 2.804 2.811 257,770 -0.01(-0.24%)
Dec 11, 2013 2.825 2.832 2.811 2.818 230,258 -0.02(-0.72%)
Dec 10, 2013 2.818 2.838 2.811 2.838 336,140 +0.03(+0.97%)
Dec 09, 2013 2.832 2.832 2.804 2.811 299,207 -0.03(-0.96%)
Dec 06, 2013 2.838 2.852 2.828 2.838 354,229 +0.02(+0.72%)
Dec 05, 2013 2.825 2.835 2.798 2.818 636,285 +0.01(+0.24%)
Dec 04, 2013 2.811 2.811 2.784 2.811 387,907 -0.02(-0.72%)
Dec 03, 2013 2.832 2.838 2.811 2.832 1,575,994 -0.03(-0.95%)
Dec 02, 2013 2.865 2.872 2.859 2.859 258,786 -0.01(-0.47%)
Nov 29, 2013 2.865 2.879 2.859 2.872 296,629 -0.03(-1.17%)
Nov 27, 2013 2.893 2.906 2.879 2.906 216,438 -0.01(-0.23%)
Nov 26, 2013 2.893 2.920 2.886 2.913 335,333 +0.03(+0.94%)
Nov 25, 2013 2.893 2.899 2.879 2.886 664,050 -0.03(-1.16%)
Nov 22, 2013 2.906 2.927 2.893 2.920 623,661 -0.02(-0.69%)
Nov 21, 2013 2.940 2.947 2.927 2.940 563,597 -0.01(-0.46%)
Nov 20, 2013 2.967 2.967 2.947 2.954 370,452 -0.03(-0.91%)
Nov 19, 2013 2.974 2.981 2.967 2.981 109,253 -0.01(-0.45%)
Nov 18, 2013 3.001 3.008 2.988 2.994 174,932 +0.00(+0.00%)
Nov 15, 2013 2.947 2.994 2.947 2.994 396,612 +0.05(+1.85%)
Nov 14, 2013 2.947 2.967 2.927 2.940 1,018,611 +0.07(+2.36%)
Nov 12, 2013 2.865 2.872 2.844 2.872 887,836 +0.02(+0.71%)
Nov 11, 2013 2.838 2.865 2.825 2.852 669,387 +0.02(+0.72%)
Nov 08, 2013 2.825 2.845 2.818 2.832 284,206 +0.04(+1.46%)
Nov 07, 2013 2.838 2.838 2.784 2.791 405,464 -0.06(-2.14%)
Nov 06, 2013 2.845 2.859 2.838 2.852 318,165 +0.02(+0.72%)
Nov 05, 2013 2.825 2.832 2.811 2.832 447,313 -0.01(-0.48%)
Nov 04, 2013 2.845 2.852 2.825 2.845 265,839 -0.01(-0.24%)
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.