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 (%)
Nov 28, 2014 2.329 2.343 2.329 2.343 180,669 +0.01(+0.29%)
Nov 26, 2014 2.343 2.336 2.336 2.336 219,874 +0.00(+0.00%)
Nov 25, 2014 2.363 2.356 2.336 2.336 1,621,116 -0.03(-1.15%)
Nov 24, 2014 2.356 2.377 2.356 2.363 831,682 +0.00(+0.00%)
Nov 21, 2014 2.363 2.377 2.356 2.363 347,613 +0.01(+0.58%)
Nov 20, 2014 2.343 2.370 2.343 2.349 554,845 -0.01(-0.29%)
Nov 19, 2014 2.349 2.363 2.343 2.356 334,309 -0.01(-0.29%)
Nov 18, 2014 2.356 2.377 2.343 2.363 578,824 +0.00(+0.00%)
Nov 17, 2014 2.349 2.370 2.343 2.363 581,636 -0.06(-2.52%)
Nov 14, 2014 2.377 2.424 2.377 2.424 310,386 +0.00(+0.00%)
Nov 13, 2014 2.411 2.424 2.404 2.424 355,579 +0.01(+0.28%)
Nov 12, 2014 2.397 2.417 2.397 2.417 310,157 -0.01(-0.28%)
Nov 11, 2014 2.417 2.424 2.404 2.424 266,487 -0.03(-1.11%)
Nov 10, 2014 2.404 2.458 2.404 2.451 1,766,365 +0.03(+1.40%)
Nov 07, 2014 2.390 2.417 2.377 2.417 692,491 +0.01(+0.56%)
Nov 06, 2014 2.404 2.417 2.397 2.404 398,756 -0.05(-2.21%)
Nov 05, 2014 2.458 2.458 2.444 2.458 367,719 +0.00(+0.00%)
Nov 04, 2014 2.444 2.458 2.431 2.458 1,128,668 -0.11(-4.23%)
Nov 03, 2014 2.546 2.601 2.499 2.567 1,853,005 +0.05(+2.16%)
Oct 31, 2014 2.472 2.519 2.465 2.512 876,422 +0.07(+3.06%)
Oct 30, 2014 2.404 2.438 2.404 2.438 343,840 +0.03(+1.41%)
Oct 29, 2014 2.404 2.417 2.390 2.404 242,312 +0.02(+0.85%)
Oct 28, 2014 2.377 2.390 2.373 2.383 413,996 +0.01(+0.29%)
Oct 27, 2014 2.363 2.383 2.377 2.377 447,850 +0.00(+0.00%)
Oct 24, 2014 2.349 2.383 2.349 2.377 386,634 +0.02(+0.86%)
Oct 23, 2014 2.356 2.377 2.356 2.356 458,778 +0.00(+0.00%)
Oct 22, 2014 2.356 2.370 2.349 2.356 345,871 +0.01(+0.29%)
Oct 21, 2014 2.336 2.356 2.336 2.349 289,574 -0.01(-0.29%)
Oct 20, 2014 2.329 2.363 2.329 2.356 504,583 +0.06(+2.66%)
Oct 17, 2014 2.295 2.302 2.275 2.295 395,023 +0.01(+0.30%)
Oct 16, 2014 2.275 2.302 2.254 2.288 501,411 -0.05(-2.32%)
Oct 15, 2014 2.336 2.343 2.315 2.343 458,404 -0.01(-0.29%)
Oct 14, 2014 2.349 2.370 2.349 2.349 413,433 +0.00(+0.00%)
Oct 13, 2014 2.356 2.377 2.343 2.349 425,416 -0.01(-0.29%)
Oct 10, 2014 2.390 2.390 2.349 2.356 601,827 -0.04(-1.70%)
Oct 09, 2014 2.424 2.424 2.390 2.397 412,063 -0.04(-1.67%)
Oct 08, 2014 2.411 2.438 2.400 2.438 455,437 +0.01(+0.28%)
Oct 07, 2014 2.444 2.444 2.417 2.431 340,391 -0.01(-0.28%)
Oct 06, 2014 2.431 2.451 2.424 2.438 233,887 +0.01(+0.28%)
Oct 03, 2014 2.417 2.438 2.417 2.431 695,546 +0.03(+1.13%)
Oct 02, 2014 2.411 2.417 2.390 2.404 677,037 -0.03(-1.12%)
Oct 01, 2014 2.424 2.431 2.417 2.431 750,084 +0.01(+0.28%)
Sep 30, 2014 2.424 2.431 2.411 2.424 423,782 -0.03(-1.38%)
Sep 29, 2014 2.458 2.465 2.444 2.458 256,238 -0.03(-1.09%)
Sep 26, 2014 2.465 2.485 2.465 2.485 211,346 +0.02(+0.83%)
Sep 25, 2014 2.512 2.512 2.458 2.465 424,821 -0.05(-1.89%)
Sep 24, 2014 2.492 2.519 2.492 2.512 294,670 +0.02(+0.82%)
Sep 23, 2014 2.492 2.506 2.485 2.492 439,372 -0.01(-0.54%)
Sep 22, 2014 2.512 2.519 2.499 2.506 314,126 -0.01(-0.27%)
Sep 19, 2014 2.526 2.533 2.499 2.512 366,015 -0.02(-0.80%)
Sep 18, 2014 2.512 2.533 2.499 2.533 504,317 +0.02(+0.81%)
Sep 17, 2014 2.533 2.533 2.492 2.512 586,053 -0.05(-2.12%)
Sep 16, 2014 2.560 2.567 2.540 2.567 632,842 -0.03(-1.05%)
Sep 15, 2014 2.601 2.601 2.574 2.594 588,870 +0.00(+0.00%)
Sep 12, 2014 2.580 2.594 2.574 2.594 253,226 +0.01(+0.26%)
Sep 11, 2014 2.580 2.587 2.569 2.587 315,763 -0.01(-0.26%)
Sep 10, 2014 2.594 2.594 2.574 2.594 273,628 +0.01(+0.53%)
Sep 09, 2014 2.587 2.594 2.567 2.580 277,619 -0.03(-1.30%)
Sep 08, 2014 2.601 2.614 2.594 2.614 364,907 +0.00(+0.00%)
Sep 05, 2014 2.607 2.614 2.594 2.614 203,942 -0.02(-0.77%)
Sep 04, 2014 2.635 2.641 2.621 2.635 243,420 -0.01(-0.26%)
Sep 03, 2014 2.628 2.641 2.621 2.641 191,818 +0.01(+0.26%)
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.