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

Mizuho Financial Group ADR (NY: MFG )

4.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 31, 2014 2.723 2.757 2.723 2.750 897,547 +0.03(+1.02%)
Mar 28, 2014 2.702 2.730 2.688 2.723 287,045 +0.01(+0.51%)
Mar 27, 2014 2.695 2.709 2.681 2.709 370,693 +0.01(+0.51%)
Mar 26, 2014 2.716 2.716 2.674 2.695 643,958 -0.01(-0.51%)
Mar 25, 2014 2.709 2.730 2.681 2.709 1,959,185 -0.01(-0.25%)
Mar 24, 2014 2.723 2.723 2.674 2.716 660,270 +0.00(+0.00%)
Mar 21, 2014 2.723 2.743 2.709 2.716 419,447 +0.01(+0.51%)
Mar 20, 2014 2.709 2.723 2.695 2.702 340,530 -0.04(-1.51%)
Mar 19, 2014 2.757 2.757 2.730 2.743 507,107 -0.03(-1.00%)
Mar 18, 2014 2.757 2.771 2.743 2.771 452,003 -0.01(-0.50%)
Mar 17, 2014 2.757 2.785 2.750 2.785 391,430 +0.05(+1.77%)
Mar 14, 2014 2.730 2.737 2.709 2.737 327,265 +0.01(+0.25%)
Mar 13, 2014 2.757 2.757 2.716 2.730 462,073 -0.03(-1.25%)
Mar 12, 2014 2.757 2.778 2.757 2.764 145,029 -0.01(-0.50%)
Mar 11, 2014 2.778 2.778 2.757 2.778 286,206 -0.02(-0.74%)
Mar 10, 2014 2.799 2.819 2.778 2.799 525,796 -0.03(-0.98%)
Mar 07, 2014 2.833 2.833 2.813 2.826 358,357 -0.04(-1.45%)
Mar 06, 2014 2.840 2.909 2.840 2.868 519,116 +0.07(+2.47%)
Mar 05, 2014 2.819 2.819 2.792 2.799 327,910 -0.03(-1.22%)
Mar 04, 2014 2.826 2.840 2.819 2.833 214,112 +0.03(+1.23%)
Mar 03, 2014 2.813 2.819 2.778 2.799 906,911 -0.04(-1.46%)
Feb 28, 2014 2.840 2.840 2.819 2.840 443,690 +0.00(+0.00%)
Feb 27, 2014 2.840 2.847 2.819 2.840 419,799 -0.03(-1.20%)
Feb 26, 2014 2.902 2.902 2.861 2.875 220,734 -0.02(-0.72%)
Feb 25, 2014 2.902 2.909 2.882 2.895 382,950 -0.01(-0.24%)
Feb 24, 2014 2.889 2.909 2.875 2.902 420,772 +0.03(+0.96%)
Feb 21, 2014 2.889 2.895 2.868 2.875 299,538 -0.01(-0.24%)
Feb 20, 2014 2.868 2.889 2.868 2.882 390,780 -0.06(-2.11%)
Feb 19, 2014 2.916 2.965 2.889 2.944 1,370,191 +0.00(+0.00%)
Feb 18, 2014 2.937 2.944 2.916 2.944 350,246 +0.10(+3.40%)
Feb 14, 2014 2.833 2.847 2.847 2.847 344,260 -0.03(-1.20%)
Feb 13, 2014 2.854 2.882 2.840 2.882 461,202 -0.01(-0.48%)
Feb 12, 2014 2.895 2.895 2.882 2.895 165,312 -0.03(-0.95%)
Feb 11, 2014 2.889 2.930 2.889 2.923 225,781 +0.03(+1.20%)
Feb 10, 2014 2.889 2.889 2.875 2.889 3,118,240 +0.00(+0.00%)
Feb 07, 2014 2.889 2.895 2.875 2.889 468,040 +0.06(+2.20%)
Feb 06, 2014 2.819 2.833 2.799 2.826 345,791 +0.00(+0.00%)
Feb 05, 2014 2.806 2.826 2.792 2.826 562,100 +0.02(+0.74%)
Feb 04, 2014 2.813 2.813 2.771 2.806 485,966 -0.01(-0.25%)
Feb 03, 2014 2.847 2.854 2.799 2.813 880,660 -0.12(-4.24%)
Jan 31, 2014 2.958 2.958 2.923 2.937 376,254 -0.04(-1.39%)
Jan 30, 2014 2.937 2.999 2.916 2.978 600,461 +0.00(+0.00%)
Jan 29, 2014 2.978 2.992 2.965 2.978 751,864 -0.01(-0.46%)
Jan 28, 2014 3.006 3.013 2.985 2.992 408,200 -0.03(-0.92%)
Jan 27, 2014 3.034 3.041 2.999 3.020 350,230 -0.01(-0.23%)
Jan 24, 2014 3.082 3.082 3.027 3.027 785,619 -0.08(-2.67%)
Jan 23, 2014 3.117 3.124 3.082 3.110 519,614 +0.02(+0.67%)
Jan 22, 2014 3.103 3.103 3.075 3.089 441,671 +0.01(+0.45%)
Jan 21, 2014 3.082 3.082 3.054 3.075 305,534 +0.00(+0.00%)
Jan 17, 2014 3.089 3.075 3.075 3.075 224,731 +0.03(+0.91%)
Jan 16, 2014 3.103 3.103 3.041 3.048 235,280 -0.06(-1.78%)
Jan 15, 2014 3.110 3.110 3.089 3.103 255,885 -0.01(-0.22%)
Jan 14, 2014 3.103 3.110 3.082 3.110 646,454 +0.01(+0.22%)
Jan 13, 2014 3.103 3.110 3.075 3.103 1,010,131 -0.01(-0.22%)
Jan 10, 2014 3.117 3.124 3.096 3.110 931,260 +0.05(+1.58%)
Jan 09, 2014 3.075 3.075 3.027 3.061 397,939 +0.00(+0.00%)
Jan 08, 2014 3.068 3.075 3.054 3.061 401,821 +0.03(+1.14%)
Jan 07, 2014 3.006 3.027 2.992 3.027 671,296 +0.03(+0.92%)
Jan 06, 2014 3.006 3.020 2.985 2.999 250,901 +0.01(+0.46%)
Jan 03, 2014 2.971 2.985 2.958 2.985 299,813 +0.01(+0.23%)
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.