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 30, 2016 2.598 2.598 2.576 2.591 886,488 +0.01(+0.56%)
Nov 29, 2016 2.591 2.591 2.562 2.576 4,467,347 +0.03(+1.13%)
Nov 28, 2016 2.562 2.562 2.540 2.548 584,354 +0.04(+1.72%)
Nov 25, 2016 2.512 2.519 2.490 2.504 420,437 -0.14(-5.43%)
Nov 23, 2016 2.648 2.648 2.648 0 +0.05(+1.94%)
Nov 22, 2016 2.584 2.605 2.584 2.598 276,430 +0.01(+0.28%)
Nov 21, 2016 2.576 2.591 2.569 2.591 220,626 +0.04(+1.69%)
Nov 18, 2016 2.555 2.555 2.533 2.548 243,400 -0.06(-2.21%)
Nov 17, 2016 2.584 2.605 2.576 2.605 237,319 +0.01(+0.56%)
Nov 16, 2016 2.605 2.612 2.576 2.591 1,166,844 +0.09(+3.75%)
Nov 15, 2016 2.476 2.501 2.461 2.497 613,086 -0.03(-1.14%)
Nov 14, 2016 2.497 2.562 2.461 2.526 383,673 +0.05(+2.03%)
Nov 11, 2016 2.440 2.479 2.440 2.476 508,799 +0.08(+3.30%)
Nov 10, 2016 2.404 2.411 2.375 2.396 618,044 +0.03(+1.22%)
Nov 09, 2016 2.353 2.382 2.346 2.368 370,225 -0.01(-0.60%)
Nov 08, 2016 2.375 2.411 2.375 2.382 578,012 -0.02(-0.90%)
Nov 07, 2016 2.382 2.404 2.371 2.404 205,158 +0.04(+1.83%)
Nov 04, 2016 2.353 2.375 2.346 2.360 244,362 +0.01(+0.31%)
Nov 03, 2016 2.368 2.375 2.353 2.353 173,863 -0.01(-0.31%)
Nov 02, 2016 2.375 2.389 2.350 2.360 220,858 -0.04(-1.50%)
Nov 01, 2016 2.396 2.404 2.375 2.396 405,092 -0.01(-0.60%)
Oct 31, 2016 2.396 2.411 2.386 2.411 363,256 +0.05(+2.13%)
Oct 28, 2016 2.353 2.375 2.353 2.360 129,809 -0.01(-0.61%)
Oct 27, 2016 2.353 2.375 2.346 2.375 217,182 +0.03(+1.23%)
Oct 26, 2016 2.332 2.346 2.324 2.346 310,108 +0.00(+0.00%)
Oct 25, 2016 2.332 2.353 2.321 2.346 456,759 +0.01(+0.62%)
Oct 24, 2016 2.339 2.353 2.324 2.332 125,564 -0.01(-0.61%)
Oct 21, 2016 2.346 2.353 2.339 2.346 211,930 -0.01(-0.31%)
Oct 20, 2016 2.346 2.353 2.339 2.353 216,021 +0.03(+1.24%)
Oct 19, 2016 2.310 2.339 2.310 2.324 307,244 +0.01(+0.31%)
Oct 18, 2016 2.296 2.324 2.281 2.317 390,385 +0.02(+0.94%)
Oct 17, 2016 2.288 2.303 2.281 2.296 191,146 -0.01(-0.31%)
Oct 14, 2016 2.303 2.310 2.288 2.303 189,753 +0.00(+0.00%)
Oct 13, 2016 2.303 2.324 2.296 2.303 300,706 -0.01(-0.31%)
Oct 12, 2016 2.339 2.339 2.296 2.310 364,126 -0.05(-2.13%)
Oct 11, 2016 2.382 2.382 2.346 2.360 334,873 -0.04(-1.80%)
Oct 10, 2016 2.404 2.425 2.404 2.404 148,752 +0.01(+0.30%)
Oct 07, 2016 2.396 2.404 2.375 2.396 397,668 -0.01(-0.60%)
Oct 06, 2016 2.382 2.418 2.382 2.411 614,041 +0.00(+0.00%)
Oct 05, 2016 2.411 2.425 2.396 2.411 705,672 +0.01(+0.30%)
Oct 04, 2016 2.418 2.418 2.382 2.404 438,935 +0.00(+0.00%)
Oct 03, 2016 2.382 2.407 2.375 2.404 210,731 -0.01(-0.60%)
Sep 30, 2016 2.382 2.425 2.382 2.418 428,808 +0.01(+0.60%)
Sep 29, 2016 2.447 2.447 2.400 2.404 409,569 -0.04(-1.76%)
Sep 28, 2016 2.483 2.483 2.432 2.447 249,136 -0.01(-0.42%)
Sep 27, 2016 2.492 2.492 2.443 2.457 305,135 -0.06(-2.25%)
Sep 26, 2016 2.499 2.514 2.485 2.514 246,049 -0.01(-0.56%)
Sep 23, 2016 2.542 2.542 2.521 2.528 182,246 -0.08(-3.24%)
Sep 22, 2016 2.598 2.619 2.584 2.612 571,969 +0.05(+1.93%)
Sep 21, 2016 2.514 2.577 2.514 2.563 594,834 +0.17(+7.08%)
Sep 20, 2016 2.408 2.408 2.379 2.394 219,349 +0.04(+1.80%)
Sep 19, 2016 2.365 2.372 2.337 2.351 655,622 -0.01(-0.30%)
Sep 16, 2016 2.365 2.372 2.344 2.358 179,123 +0.01(+0.60%)
Sep 15, 2016 2.330 2.351 2.323 2.344 188,442 +0.00(+0.00%)
Sep 14, 2016 2.358 2.372 2.337 2.344 314,571 -0.04(-1.78%)
Sep 13, 2016 2.415 2.415 2.372 2.386 293,816 -0.08(-3.15%)
Sep 12, 2016 2.443 2.464 2.436 2.464 225,345 +0.00(+0.00%)
Sep 09, 2016 2.471 2.485 2.443 2.464 418,994 +0.01(+0.29%)
Sep 08, 2016 2.471 2.471 2.436 2.457 328,016 -0.01(-0.57%)
Sep 07, 2016 2.492 2.492 2.464 2.471 193,445 -0.01(-0.57%)
Sep 06, 2016 2.499 2.499 2.471 2.485 407,237 +0.00(+0.00%)
Sep 02, 2016 2.471 2.485 2.485 2.485 286,665 +0.00(+0.00%)
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.