Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mizuho Financial Group ADR (NY: MFG )

4.100 +0.070 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2018 2.587 2.611 2.587 2.587 463,921 -0.02(-0.61%)
Nov 29, 2018 2.603 2.619 2.595 2.603 419,182 -0.01(-0.30%)
Nov 28, 2018 2.587 2.634 2.579 2.611 778,276 +0.02(+0.61%)
Nov 27, 2018 2.611 2.611 2.587 2.595 801,018 +0.00(+0.00%)
Nov 26, 2018 2.579 2.619 2.540 2.595 837,613 +0.00(+0.00%)
Nov 23, 2018 2.626 2.626 2.595 2.595 234,052 -0.05(-1.79%)
Nov 21, 2018 2.642 2.642 2.642 0 +0.02(+0.90%)
Nov 20, 2018 2.619 2.626 2.603 2.619 906,194 -0.02(-0.60%)
Nov 19, 2018 2.658 2.658 2.619 2.634 765,743 -0.05(-1.76%)
Nov 16, 2018 2.658 2.697 2.658 2.682 704,947 +0.03(+1.19%)
Nov 15, 2018 2.634 2.666 2.626 2.650 724,000 -0.06(-2.04%)
Nov 14, 2018 2.713 2.760 2.697 2.705 467,693 -0.02(-0.58%)
Nov 13, 2018 2.689 2.753 2.689 2.721 2,192,396 +0.02(+0.88%)
Nov 12, 2018 2.697 2.717 2.682 2.697 1,076,099 -0.02(-0.58%)
Nov 09, 2018 2.713 2.737 2.705 2.713 541,896 +0.00(+0.00%)
Nov 08, 2018 2.737 2.737 2.705 2.713 1,425,431 -0.02(-0.58%)
Nov 07, 2018 2.697 2.729 2.682 2.729 807,464 +0.03(+1.17%)
Nov 06, 2018 2.713 2.716 2.682 2.697 2,428,402 +0.00(+0.00%)
Nov 05, 2018 2.705 2.729 2.666 2.697 2,279,717 -0.01(-0.29%)
Nov 02, 2018 2.737 2.737 2.689 2.705 438,563 -0.04(-1.44%)
Nov 01, 2018 2.729 2.745 2.705 2.745 379,457 +0.03(+1.16%)
Oct 31, 2018 2.705 2.729 2.689 2.713 358,782 +0.03(+1.18%)
Oct 30, 2018 2.674 2.682 2.634 2.682 886,830 +0.02(+0.59%)
Oct 29, 2018 2.682 2.689 2.634 2.666 885,644 -0.02(-0.59%)
Oct 26, 2018 2.674 2.682 2.642 2.682 538,220 -0.02(-0.58%)
Oct 25, 2018 2.658 2.697 2.650 2.697 750,178 +0.08(+3.01%)
Oct 24, 2018 2.674 2.674 2.611 2.619 662,382 -0.09(-3.21%)
Oct 23, 2018 2.666 2.713 2.650 2.705 638,545 +0.00(+0.00%)
Oct 22, 2018 2.721 2.729 2.697 2.705 228,794 -0.02(-0.58%)
Oct 19, 2018 2.737 2.737 2.705 2.721 367,942 +0.03(+1.17%)
Oct 18, 2018 2.729 2.745 2.682 2.689 711,346 -0.03(-1.16%)
Oct 17, 2018 2.729 2.737 2.705 2.721 416,631 -0.01(-0.29%)
Oct 16, 2018 2.713 2.737 2.705 2.729 395,395 +0.04(+1.47%)
Oct 15, 2018 2.682 2.697 2.682 2.689 271,688 -0.02(-0.58%)
Oct 12, 2018 2.705 2.713 2.666 2.705 483,573 +0.00(+0.00%)
Oct 11, 2018 2.737 2.753 2.697 2.705 384,381 -0.04(-1.44%)
Oct 10, 2018 2.784 2.792 2.737 2.745 483,944 -0.04(-1.42%)
Oct 09, 2018 2.768 2.784 2.760 2.784 362,338 -0.01(-0.28%)
Oct 08, 2018 2.784 2.792 2.768 2.792 365,033 +0.02(+0.57%)
Oct 05, 2018 2.784 2.784 2.753 2.776 388,735 +0.02(+0.86%)
Oct 04, 2018 2.753 2.768 2.737 2.753 319,354 +0.02(+0.87%)
Oct 03, 2018 2.737 2.745 2.713 2.729 562,403 -0.04(-1.42%)
Oct 02, 2018 2.768 2.768 2.745 2.768 291,100 +0.01(+0.29%)
Oct 01, 2018 2.768 2.768 2.753 2.760 382,364 +0.00(+0.00%)
Sep 28, 2018 2.776 2.776 2.745 2.760 236,081 -0.03(-1.13%)
Sep 27, 2018 2.808 2.808 2.784 2.792 390,383 +0.01(+0.47%)
Sep 26, 2018 2.802 2.818 2.779 2.779 476,648 -0.04(-1.37%)
Sep 25, 2018 2.825 2.825 2.810 2.818 181,538 +0.03(+1.11%)
Sep 24, 2018 2.795 2.810 2.775 2.787 310,194 -0.01(-0.28%)
Sep 21, 2018 2.802 2.810 2.795 2.795 274,253 +0.01(+0.28%)
Sep 20, 2018 2.787 2.802 2.779 2.787 448,140 +0.03(+1.12%)
Sep 19, 2018 2.740 2.771 2.740 2.756 455,621 +0.02(+0.85%)
Sep 18, 2018 2.725 2.756 2.717 2.733 519,046 +0.00(+0.00%)
Sep 17, 2018 2.709 2.733 2.705 2.733 455,106 +0.03(+1.15%)
Sep 14, 2018 2.717 2.717 2.702 2.702 203,332 +0.02(+0.58%)
Sep 13, 2018 2.702 2.709 2.686 2.686 316,637 +0.00(+0.00%)
Sep 12, 2018 2.694 2.694 2.671 2.686 263,467 -0.01(-0.29%)
Sep 11, 2018 2.686 2.702 2.671 2.694 613,674 +0.00(+0.00%)
Sep 10, 2018 2.740 2.740 2.694 2.694 431,942 -0.01(-0.29%)
Sep 07, 2018 2.702 2.702 2.678 2.702 338,328 -0.01(-0.29%)
Sep 06, 2018 2.709 2.709 2.679 2.709 359,887 +0.01(+0.29%)
Sep 05, 2018 2.709 2.709 2.690 2.702 791,164 -0.02(-0.85%)
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.