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, 2017 2.739 2.754 2.710 2.717 401,091 -0.01(-0.27%)
Nov 29, 2017 2.717 2.732 2.710 2.724 329,021 +0.02(+0.83%)
Nov 28, 2017 2.687 2.702 2.672 2.702 414,137 +0.00(+0.00%)
Nov 27, 2017 2.702 2.706 2.680 2.702 178,296 +0.00(+0.00%)
Nov 24, 2017 2.702 2.702 2.687 2.702 127,970 +0.03(+1.12%)
Nov 22, 2017 2.650 2.687 2.650 2.672 304,603 +0.02(+0.85%)
Nov 21, 2017 2.635 2.657 2.635 2.650 236,937 +0.01(+0.57%)
Nov 20, 2017 2.635 2.635 2.612 2.635 205,524 +0.01(+0.28%)
Nov 17, 2017 2.620 2.631 2.612 2.627 213,262 -0.02(-0.84%)
Nov 16, 2017 2.627 2.650 2.627 2.650 240,047 +0.03(+1.14%)
Nov 15, 2017 2.598 2.620 2.583 2.620 218,306 +0.00(+0.00%)
Nov 14, 2017 2.627 2.642 2.605 2.620 199,126 -0.05(-1.96%)
Nov 13, 2017 2.657 2.672 2.639 2.672 175,976 +0.00(+0.00%)
Nov 10, 2017 2.665 2.672 2.657 2.672 160,964 -0.01(-0.56%)
Nov 09, 2017 2.710 2.710 2.657 2.687 138,306 -0.01(-0.55%)
Nov 08, 2017 2.695 2.710 2.695 2.702 204,736 +0.00(+0.00%)
Nov 07, 2017 2.717 2.717 2.695 2.702 194,946 -0.01(-0.28%)
Nov 06, 2017 2.717 2.717 2.687 2.710 145,043 -0.03(-1.09%)
Nov 03, 2017 2.717 2.739 2.710 2.739 195,836 -0.01(-0.27%)
Nov 02, 2017 2.739 2.747 2.710 2.747 346,800 +0.00(+0.00%)
Nov 01, 2017 2.747 2.747 2.724 2.747 178,649 +0.01(+0.27%)
Oct 31, 2017 2.739 2.739 2.710 2.739 127,395 -0.01(-0.27%)
Oct 30, 2017 2.762 2.762 2.732 2.747 174,844 +0.00(+0.00%)
Oct 27, 2017 2.762 2.762 2.739 2.747 184,363 +0.02(+0.82%)
Oct 26, 2017 2.724 2.724 2.710 2.724 196,061 +0.01(+0.55%)
Oct 25, 2017 2.702 2.717 2.695 2.710 178,398 +0.01(+0.55%)
Oct 24, 2017 2.695 2.695 2.672 2.695 196,499 +0.04(+1.40%)
Oct 23, 2017 2.672 2.672 2.642 2.657 402,749 -0.01(-0.56%)
Oct 20, 2017 2.657 2.672 2.650 2.672 262,317 +0.01(+0.28%)
Oct 19, 2017 2.657 2.665 2.642 2.665 412,607 -0.01(-0.28%)
Oct 18, 2017 2.657 2.672 2.650 2.672 224,515 -0.01(-0.28%)
Oct 17, 2017 2.680 2.687 2.657 2.680 456,076 -0.03(-1.10%)
Oct 16, 2017 2.680 2.710 2.680 2.710 151,042 +0.04(+1.68%)
Oct 13, 2017 2.650 2.665 2.642 2.665 82,687 +0.01(+0.56%)
Oct 12, 2017 2.665 2.665 2.635 2.650 333,293 +0.00(+0.00%)
Oct 11, 2017 2.650 2.661 2.635 2.650 231,889 -0.01(-0.28%)
Oct 10, 2017 2.627 2.657 2.620 2.657 260,637 +0.02(+0.85%)
Oct 09, 2017 2.635 2.642 2.627 2.635 106,040 -0.01(-0.28%)
Oct 06, 2017 2.635 2.642 2.620 2.642 260,679 +0.01(+0.57%)
Oct 05, 2017 2.635 2.635 2.612 2.627 156,215 -0.01(-0.28%)
Oct 04, 2017 2.650 2.650 2.620 2.635 150,712 -0.01(-0.28%)
Oct 03, 2017 2.620 2.642 2.605 2.642 390,115 +0.00(+0.00%)
Oct 02, 2017 2.642 2.642 2.620 2.642 185,603 -0.01(-0.28%)
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%)
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.