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

Mizuho Financial Group ADR (NY: MFG )

3.920 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2019 2.505 2.505 2.481 2.489 311,549 -0.01(-0.32%)
Apr 29, 2019 2.489 2.497 2.473 2.497 547,871 +0.01(+0.32%)
Apr 26, 2019 2.465 2.489 2.465 2.489 370,378 +0.02(+0.96%)
Apr 25, 2019 2.442 2.465 2.442 2.465 585,590 +0.02(+0.97%)
Apr 24, 2019 2.481 2.481 2.442 2.442 439,881 -0.05(-1.91%)
Apr 23, 2019 2.481 2.497 2.465 2.489 686,888 +0.01(+0.32%)
Apr 22, 2019 2.481 2.481 2.449 2.481 496,351 -0.03(-1.26%)
Apr 18, 2019 2.505 2.529 2.505 2.513 588,998 +0.02(+0.63%)
Apr 17, 2019 2.497 2.509 2.491 2.497 409,753 +0.02(+0.64%)
Apr 16, 2019 2.481 2.489 2.473 2.481 728,640 +0.01(+0.32%)
Apr 15, 2019 2.465 2.481 2.457 2.473 915,007 +0.00(+0.00%)
Apr 12, 2019 2.465 2.473 2.449 2.473 640,593 +0.02(+0.64%)
Apr 11, 2019 2.465 2.481 2.449 2.457 1,427,324 -0.02(-0.64%)
Apr 10, 2019 2.489 2.489 2.442 2.473 1,494,350 -0.01(-0.32%)
Apr 09, 2019 2.489 2.513 2.473 2.481 1,061,994 -0.02(-0.63%)
Apr 08, 2019 2.497 2.505 2.489 2.497 847,694 -0.01(-0.32%)
Apr 05, 2019 2.505 2.505 2.481 2.505 298,346 -0.01(-0.32%)
Apr 04, 2019 2.505 2.521 2.493 2.513 887,188 +0.01(+0.32%)
Apr 03, 2019 2.489 2.521 2.479 2.505 1,357,650 +0.02(+0.96%)
Apr 02, 2019 2.465 2.497 2.457 2.481 1,046,240 +0.00(+0.00%)
Apr 01, 2019 2.449 2.481 2.442 2.481 783,777 +0.06(+2.29%)
Mar 29, 2019 2.434 2.434 2.418 2.426 439,887 -0.02(-0.97%)
Mar 28, 2019 2.449 2.449 2.426 2.449 581,899 +0.05(+1.96%)
Mar 27, 2019 2.418 2.418 2.395 2.402 423,218 -0.02(-0.64%)
Mar 26, 2019 2.426 2.426 2.395 2.418 1,111,323 +0.00(+0.00%)
Mar 25, 2019 2.402 2.426 2.395 2.418 1,076,081 +0.02(+0.97%)
Mar 22, 2019 2.410 2.418 2.364 2.395 911,240 +0.00(+0.00%)
Mar 21, 2019 2.395 2.402 2.387 2.395 609,284 +0.02(+0.65%)
Mar 20, 2019 2.387 2.402 2.379 2.379 563,434 -0.02(-0.97%)
Mar 19, 2019 2.410 2.410 2.395 2.402 751,976 +0.01(+0.32%)
Mar 18, 2019 2.371 2.395 2.371 2.395 381,402 +0.00(+0.00%)
Mar 15, 2019 2.379 2.399 2.375 2.395 848,013 +0.03(+1.31%)
Mar 14, 2019 2.371 2.387 2.364 2.364 465,900 -0.02(-0.65%)
Mar 13, 2019 2.356 2.387 2.356 2.379 571,451 +0.02(+0.99%)
Mar 12, 2019 2.356 2.364 2.340 2.356 731,875 +0.01(+0.33%)
Mar 11, 2019 2.348 2.368 2.333 2.348 605,000 +0.02(+0.66%)
Mar 08, 2019 2.333 2.348 2.317 2.333 721,818 +0.00(+0.00%)
Mar 07, 2019 2.356 2.364 2.325 2.333 636,255 -0.02(-0.66%)
Mar 06, 2019 2.348 2.364 2.333 2.348 846,448 -0.05(-2.26%)
Mar 05, 2019 2.418 2.418 2.402 2.402 505,895 -0.01(-0.32%)
Mar 04, 2019 2.418 2.418 2.402 2.410 779,060 +0.00(+0.00%)
Mar 01, 2019 2.418 2.433 2.395 2.410 466,459 +0.00(+0.00%)
Feb 28, 2019 2.410 2.433 2.402 2.410 535,028 +0.00(+0.00%)
Feb 27, 2019 2.418 2.433 2.410 2.410 439,075 -0.02(-0.64%)
Feb 26, 2019 2.426 2.441 2.410 2.426 672,422 +0.00(+0.00%)
Feb 25, 2019 2.426 2.441 2.426 2.426 660,170 +0.01(+0.32%)
Feb 22, 2019 2.433 2.433 2.418 2.418 345,553 -0.01(-0.32%)
Feb 21, 2019 2.433 2.441 2.418 2.426 291,495 -0.02(-0.63%)
Feb 20, 2019 2.441 2.457 2.433 2.441 643,801 -0.01(-0.32%)
Feb 19, 2019 2.449 2.457 2.443 2.449 446,173 +0.00(+0.00%)
Feb 15, 2019 2.418 2.464 2.418 2.449 979,241 +0.04(+1.61%)
Feb 14, 2019 2.410 2.418 2.395 2.410 517,725 +0.00(+0.00%)
Feb 13, 2019 2.433 2.441 2.410 2.410 532,098 +0.00(+0.00%)
Feb 12, 2019 2.418 2.426 2.395 2.410 1,214,768 +0.02(+0.65%)
Feb 11, 2019 2.379 2.426 2.371 2.395 1,420,539 +0.02(+0.98%)
Feb 08, 2019 2.395 2.410 2.371 2.371 452,652 -0.04(-1.61%)
Feb 07, 2019 2.402 2.426 2.395 2.410 495,024 -0.03(-1.27%)
Feb 06, 2019 2.449 2.464 2.433 2.441 547,203 +0.01(+0.32%)
Feb 05, 2019 2.441 2.457 2.426 2.433 542,820 +0.00(+0.00%)
Feb 04, 2019 2.457 2.464 2.433 2.433 475,308 +0.00(+0.00%)
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.