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, 2017 2.743 2.758 2.721 2.751 302,798 -0.04(-1.60%)
Mar 30, 2017 2.796 2.803 2.788 2.796 176,269 -0.01(-0.53%)
Mar 29, 2017 2.811 2.818 2.796 2.811 205,922 -0.01(-0.32%)
Mar 28, 2017 2.768 2.820 2.761 2.820 204,750 +0.05(+1.85%)
Mar 27, 2017 2.746 2.776 2.717 2.768 292,284 +0.02(+0.80%)
Mar 24, 2017 2.732 2.754 2.724 2.746 166,049 +0.02(+0.81%)
Mar 23, 2017 2.695 2.732 2.692 2.724 276,072 +0.02(+0.81%)
Mar 22, 2017 2.710 2.717 2.694 2.703 319,221 +0.01(+0.54%)
Mar 21, 2017 2.761 2.761 2.688 2.688 696,404 -0.06(-2.13%)
Mar 20, 2017 2.768 2.768 2.739 2.746 156,475 -0.02(-0.79%)
Mar 17, 2017 2.746 2.776 2.746 2.768 223,901 +0.01(+0.53%)
Mar 16, 2017 2.739 2.761 2.739 2.754 300,030 +0.01(+0.53%)
Mar 15, 2017 2.724 2.746 2.724 2.739 184,839 +0.01(+0.54%)
Mar 14, 2017 2.724 2.732 2.710 2.724 287,698 -0.03(-1.06%)
Mar 13, 2017 2.724 2.776 2.724 2.754 256,277 +0.01(+0.53%)
Mar 10, 2017 2.732 2.739 2.703 2.739 320,025 +0.03(+1.08%)
Mar 09, 2017 2.717 2.724 2.695 2.710 358,980 -0.01(-0.54%)
Mar 08, 2017 2.717 2.732 2.710 2.724 165,151 +0.00(+0.00%)
Mar 07, 2017 2.732 2.732 2.710 2.724 280,879 +0.00(+0.00%)
Mar 06, 2017 2.732 2.739 2.724 2.724 245,832 -0.01(-0.27%)
Mar 03, 2017 2.732 2.739 2.724 2.732 212,445 -0.01(-0.27%)
Mar 02, 2017 2.761 2.761 2.732 2.739 192,908 -0.02(-0.80%)
Mar 01, 2017 2.746 2.761 2.732 2.761 364,374 +0.01(+0.53%)
Feb 28, 2017 2.746 2.746 2.724 2.746 239,532 +0.01(+0.27%)
Feb 27, 2017 2.717 2.739 2.717 2.739 158,858 +0.00(+0.00%)
Feb 24, 2017 2.739 2.739 2.717 2.739 204,125 -0.01(-0.27%)
Feb 23, 2017 2.732 2.746 2.717 2.746 267,407 +0.00(+0.00%)
Feb 22, 2017 2.739 2.746 2.721 2.746 286,462 -0.01(-0.27%)
Feb 21, 2017 2.746 2.754 2.732 2.754 309,581 +0.03(+1.08%)
Feb 17, 2017 2.724 2.724 2.724 0 +0.00(+0.00%)
Feb 16, 2017 2.724 2.724 2.703 2.724 168,421 +0.01(+0.27%)
Feb 15, 2017 2.710 2.724 2.710 2.717 285,135 +0.01(+0.27%)
Feb 14, 2017 2.710 2.717 2.695 2.710 282,447 -0.04(-1.33%)
Feb 13, 2017 2.739 2.746 2.732 2.746 407,873 +0.01(+0.54%)
Feb 10, 2017 2.724 2.732 2.717 2.732 111,016 +0.01(+0.27%)
Feb 09, 2017 2.739 2.732 2.703 2.724 420,317 -0.01(-0.53%)
Feb 08, 2017 2.739 2.739 2.717 2.739 300,300 +0.01(+0.27%)
Feb 07, 2017 2.724 2.754 2.710 2.732 937,645 -0.03(-1.06%)
Feb 06, 2017 2.710 2.768 2.703 2.761 2,777,783 +0.03(+1.07%)
Feb 03, 2017 2.681 2.732 2.681 2.732 713,659 +0.06(+2.19%)
Feb 02, 2017 2.659 2.681 2.659 2.673 245,130 -0.01(-0.27%)
Feb 01, 2017 2.681 2.681 2.666 2.681 237,970 -0.01(-0.54%)
Jan 31, 2017 2.717 2.724 2.681 2.695 392,007 +0.01(+0.55%)
Jan 30, 2017 2.703 2.717 2.644 2.681 1,188,437 -0.04(-1.61%)
Jan 27, 2017 2.732 2.746 2.717 2.724 248,856 +0.01(+0.27%)
Jan 26, 2017 2.717 2.739 2.710 2.717 171,174 +0.03(+1.09%)
Jan 25, 2017 2.659 2.695 2.659 2.688 247,738 +0.01(+0.27%)
Jan 24, 2017 2.666 2.681 2.651 2.681 277,766 -0.04(-1.61%)
Jan 23, 2017 2.703 2.724 2.695 2.724 413,929 +0.02(+0.81%)
Jan 20, 2017 2.688 2.710 2.688 2.703 331,202 +0.01(+0.54%)
Jan 19, 2017 2.673 2.688 2.659 2.688 278,909 +0.04(+1.66%)
Jan 18, 2017 2.644 2.666 2.637 2.644 360,312 -0.03(-1.10%)
Jan 17, 2017 2.688 2.688 2.651 2.673 321,329 -0.04(-1.62%)
Jan 13, 2017 2.717 2.717 2.717 0 +0.01(+0.27%)
Jan 12, 2017 2.717 2.717 2.681 2.710 432,752 -0.01(-0.27%)
Jan 11, 2017 2.703 2.717 2.695 2.717 156,371 +0.04(+1.64%)
Jan 10, 2017 2.666 2.681 2.659 2.673 238,387 +0.00(+0.00%)
Jan 09, 2017 2.681 2.688 2.666 2.673 350,285 -0.03(-1.08%)
Jan 06, 2017 2.681 2.703 2.681 2.703 307,672 -0.01(-0.54%)
Jan 05, 2017 2.688 2.717 2.682 2.717 344,224 +0.02(+0.82%)
Jan 04, 2017 2.659 2.695 2.651 2.695 471,644 +0.05(+1.94%)
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.