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

Mizuho Financial Group ADR (NY: MFG )

4.060 +0.110 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 2.788 2.803 2.757 2.765 394,112 -0.01(-0.27%)
Nov 29, 2017 2.765 2.780 2.757 2.773 323,296 +0.02(+0.83%)
Nov 28, 2017 2.735 2.750 2.720 2.750 406,931 +0.00(+0.00%)
Nov 27, 2017 2.750 2.754 2.727 2.750 175,194 +0.00(+0.00%)
Nov 24, 2017 2.750 2.750 2.735 2.750 125,743 +0.03(+1.12%)
Nov 22, 2017 2.697 2.735 2.697 2.720 299,303 +0.02(+0.84%)
Nov 21, 2017 2.682 2.704 2.682 2.697 232,815 +0.02(+0.57%)
Nov 20, 2017 2.682 2.682 2.659 2.682 201,948 +0.01(+0.28%)
Nov 17, 2017 2.666 2.678 2.659 2.674 209,551 -0.02(-0.85%)
Nov 16, 2017 2.674 2.697 2.674 2.697 235,870 +0.03(+1.14%)
Nov 15, 2017 2.644 2.666 2.628 2.666 214,507 +0.00(+0.00%)
Nov 14, 2017 2.674 2.689 2.651 2.666 195,662 -0.05(-1.96%)
Nov 13, 2017 2.704 2.720 2.685 2.720 172,914 +0.00(+0.00%)
Nov 10, 2017 2.712 2.720 2.704 2.720 158,164 -0.02(-0.56%)
Nov 09, 2017 2.757 2.757 2.704 2.735 135,899 -0.02(-0.55%)
Nov 08, 2017 2.742 2.757 2.742 2.750 201,173 +0.00(+0.00%)
Nov 07, 2017 2.765 2.765 2.742 2.750 191,554 -0.01(-0.28%)
Nov 06, 2017 2.765 2.765 2.735 2.757 142,519 -0.03(-1.09%)
Nov 03, 2017 2.765 2.788 2.757 2.788 192,429 -0.01(-0.27%)
Nov 02, 2017 2.788 2.795 2.757 2.795 340,766 +0.00(+0.00%)
Nov 01, 2017 2.795 2.795 2.773 2.795 175,540 +0.01(+0.27%)
Oct 31, 2017 2.788 2.788 2.757 2.788 125,178 -0.01(-0.27%)
Oct 30, 2017 2.811 2.811 2.780 2.795 171,802 +0.00(+0.00%)
Oct 27, 2017 2.811 2.811 2.788 2.795 181,155 +0.02(+0.82%)
Oct 26, 2017 2.773 2.773 2.757 2.773 192,650 +0.02(+0.55%)
Oct 25, 2017 2.750 2.765 2.742 2.757 175,294 +0.02(+0.55%)
Oct 24, 2017 2.742 2.742 2.720 2.742 193,080 +0.04(+1.40%)
Oct 23, 2017 2.720 2.720 2.689 2.704 395,742 -0.02(-0.56%)
Oct 20, 2017 2.704 2.720 2.697 2.720 257,753 +0.01(+0.28%)
Oct 19, 2017 2.704 2.712 2.689 2.712 405,428 -0.01(-0.28%)
Oct 18, 2017 2.704 2.720 2.697 2.720 220,609 -0.01(-0.28%)
Oct 17, 2017 2.727 2.735 2.704 2.727 448,140 -0.03(-1.10%)
Oct 16, 2017 2.727 2.757 2.727 2.757 148,414 +0.05(+1.68%)
Oct 13, 2017 2.697 2.712 2.689 2.712 81,248 +0.02(+0.56%)
Oct 12, 2017 2.712 2.712 2.682 2.697 327,494 +0.00(+0.00%)
Oct 11, 2017 2.697 2.708 2.682 2.697 227,854 -0.01(-0.28%)
Oct 10, 2017 2.674 2.704 2.666 2.704 256,102 +0.02(+0.85%)
Oct 09, 2017 2.682 2.689 2.674 2.682 104,195 -0.01(-0.28%)
Oct 06, 2017 2.682 2.689 2.666 2.689 256,143 +0.02(+0.57%)
Oct 05, 2017 2.682 2.682 2.659 2.674 153,497 -0.01(-0.28%)
Oct 04, 2017 2.697 2.697 2.666 2.682 148,089 -0.01(-0.28%)
Oct 03, 2017 2.666 2.689 2.651 2.689 383,327 +0.00(+0.00%)
Oct 02, 2017 2.689 2.689 2.666 2.689 182,374 -0.01(-0.28%)
Sep 29, 2017 2.689 2.697 2.666 2.697 217,781 +0.00(+0.00%)
Sep 28, 2017 2.682 2.697 2.674 2.697 186,372 +0.03(+1.04%)
Sep 27, 2017 2.691 2.691 2.654 2.669 252,668 -0.01(-0.28%)
Sep 26, 2017 2.661 2.676 2.647 2.676 280,538 +0.02(+0.84%)
Sep 25, 2017 2.654 2.661 2.639 2.654 386,981 -0.01(-0.28%)
Sep 22, 2017 2.647 2.661 2.647 2.661 242,532 +0.02(+0.85%)
Sep 21, 2017 2.632 2.647 2.632 2.639 145,475 +0.01(+0.57%)
Sep 20, 2017 2.617 2.632 2.609 2.624 218,700 +0.01(+0.29%)
Sep 19, 2017 2.609 2.624 2.609 2.617 242,202 +0.02(+0.86%)
Sep 18, 2017 2.594 2.609 2.587 2.594 334,214 +0.00(+0.00%)
Sep 15, 2017 2.572 2.594 2.572 2.594 222,344 +0.02(+0.87%)
Sep 14, 2017 2.572 2.572 2.557 2.572 289,353 -0.01(-0.58%)
Sep 13, 2017 2.594 2.609 2.579 2.587 492,625 +0.02(+0.87%)
Sep 12, 2017 2.579 2.594 2.565 2.565 488,484 -0.01(-0.29%)
Sep 11, 2017 2.565 2.583 2.561 2.572 453,812 +0.01(+0.29%)
Sep 08, 2017 2.557 2.565 2.542 2.565 334,435 +0.03(+1.18%)
Sep 07, 2017 2.542 2.550 2.520 2.535 391,531 -0.03(-1.16%)
Sep 06, 2017 2.550 2.565 2.542 2.565 260,989 +0.02(+0.88%)
Sep 05, 2017 2.542 2.557 2.535 2.542 373,130 -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.