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

Mizuho Financial Group ADR (NY: MFG )

4.050 +0.050 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 29, 2018 2.864 2.864 2.864 0 +0.02(+0.82%)
Mar 28, 2018 2.833 2.856 2.810 2.841 370,371 +0.06(+2.18%)
Mar 27, 2018 2.795 2.830 2.750 2.780 434,156 -0.02(-0.54%)
Mar 26, 2018 2.757 2.795 2.742 2.795 498,811 +0.05(+1.94%)
Mar 23, 2018 2.788 2.795 2.727 2.742 488,060 -0.01(-0.28%)
Mar 22, 2018 2.773 2.773 2.727 2.750 330,585 -0.03(-1.09%)
Mar 21, 2018 2.773 2.811 2.765 2.780 491,026 -0.01(-0.27%)
Mar 20, 2018 2.773 2.788 2.773 2.788 237,995 +0.02(+0.82%)
Mar 19, 2018 2.788 2.788 2.735 2.765 472,981 -0.04(-1.36%)
Mar 16, 2018 2.795 2.818 2.795 2.803 161,261 -0.01(-0.27%)
Mar 15, 2018 2.811 2.818 2.780 2.811 260,086 +0.00(+0.00%)
Mar 14, 2018 2.841 2.841 2.795 2.811 194,817 +0.01(+0.27%)
Mar 13, 2018 2.818 2.833 2.788 2.803 468,780 -0.05(-1.60%)
Mar 12, 2018 2.849 2.856 2.833 2.849 583,756 +0.02(+0.54%)
Mar 09, 2018 2.795 2.830 2.788 2.833 226,409 +0.00(+0.00%)
Mar 08, 2018 2.811 2.833 2.803 2.833 316,716 +0.02(+0.54%)
Mar 07, 2018 2.833 2.818 321,971 -0.02(-0.80%)
Mar 06, 2018 2.833 2.864 2.833 2.841 397,886 +0.00(+0.00%)
Mar 05, 2018 2.795 2.860 2.788 2.841 349,763 +0.01(+0.27%)
Mar 02, 2018 2.788 2.833 2.765 2.833 365,302 +0.06(+2.19%)
Mar 01, 2018 2.788 2.803 2.750 2.773 273,677 -0.05(-1.62%)
Feb 28, 2018 2.864 2.864 2.811 2.818 268,884 -0.04(-1.33%)
Feb 27, 2018 2.879 2.895 2.849 2.856 572,484 -0.05(-1.57%)
Feb 26, 2018 2.887 2.902 2.856 2.902 772,555 +0.02(+0.79%)
Feb 23, 2018 2.841 2.879 2.833 2.879 259,421 +0.05(+1.88%)
Feb 22, 2018 2.826 2.852 2.818 2.826 352,787 +0.01(+0.27%)
Feb 21, 2018 2.841 2.856 2.803 2.818 711,333 -0.05(-1.85%)
Feb 20, 2018 2.864 2.879 2.856 2.871 227,958 -0.01(-0.26%)
Feb 16, 2018 2.879 2.879 2.879 0 +0.05(+1.88%)
Feb 15, 2018 2.826 2.837 2.811 2.826 313,916 +0.02(+0.54%)
Feb 14, 2018 2.750 2.811 2.742 2.811 427,859 +0.05(+1.65%)
Feb 13, 2018 2.750 2.773 2.742 2.765 254,245 -0.04(-1.36%)
Feb 12, 2018 2.780 2.803 2.757 2.803 388,842 +0.05(+1.65%)
Feb 09, 2018 2.757 2.773 2.689 2.757 537,609 +0.03(+1.11%)
Feb 08, 2018 2.795 2.803 2.704 2.727 716,192 -0.08(-2.97%)
Feb 07, 2018 2.826 2.826 2.788 2.811 442,499 -0.04(-1.33%)
Feb 06, 2018 2.773 2.849 2.773 2.849 749,776 +0.09(+3.31%)
Feb 05, 2018 2.833 2.742 2.757 1,198,104 -0.08(-2.94%)
Feb 02, 2018 2.887 2.894 2.833 2.841 685,347 -0.09(-3.11%)
Feb 01, 2018 2.917 2.932 2.894 2.932 416,734 -0.02(-0.77%)
Jan 31, 2018 2.887 2.993 2.856 2.955 1,539,657 +0.02(+0.52%)
Jan 30, 2018 2.925 2.940 2.909 2.940 197,079 +0.01(+0.26%)
Jan 29, 2018 2.947 2.947 2.932 2.932 372,086 -0.04(-1.28%)
Jan 26, 2018 2.955 2.970 2.940 2.970 314,049 +0.01(+0.26%)
Jan 25, 2018 2.970 2.970 2.947 2.963 302,433 -0.02(-0.51%)
Jan 24, 2018 2.985 2.985 2.963 2.978 365,072 -0.02(-0.76%)
Jan 23, 2018 2.978 3.001 2.978 3.001 163,156 +0.02(+0.51%)
Jan 22, 2018 2.947 2.985 2.947 2.985 481,358 +0.02(+0.51%)
Jan 19, 2018 2.963 2.970 2.947 2.970 747,108 +0.02(+0.51%)
Jan 18, 2018 2.970 2.978 2.947 2.955 443,119 -0.08(-2.51%)
Jan 17, 2018 3.023 3.031 2.985 3.031 257,103 +0.01(+0.25%)
Jan 16, 2018 3.039 3.039 3.008 3.023 407,442 +0.03(+1.02%)
Jan 12, 2018 2.993 2.993 2.993 0 +0.02(+0.51%)
Jan 11, 2018 2.970 2.985 2.955 2.978 381,910 +0.02(+0.77%)
Jan 10, 2018 2.925 2.978 2.917 2.955 673,910 +0.05(+1.57%)
Jan 09, 2018 2.902 2.932 2.887 2.909 1,126,800 -0.02(-0.78%)
Jan 08, 2018 2.898 2.932 2.894 2.932 702,645 +0.04(+1.31%)
Jan 05, 2018 2.887 2.894 2.871 2.894 464,096 +0.02(+0.79%)
Jan 04, 2018 2.887 2.993 2.856 2.871 2,147,112 +0.06(+2.16%)
Jan 03, 2018 2.795 2.814 2.795 2.811 241,623 +0.03(+1.09%)
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.