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

Mizuho Financial Group ADR (NY: MFG )

4.100 +0.070 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2017 2.751 2.751 2.714 2.736 402,316 +0.01(+0.27%)
Jun 29, 2017 2.751 2.751 2.714 2.729 407,543 -0.01(-0.54%)
Jun 28, 2017 2.714 2.751 2.714 2.743 567,111 +0.10(+3.66%)
Jun 27, 2017 2.654 2.658 2.639 2.647 395,858 -0.01(-0.56%)
Jun 26, 2017 2.654 2.661 2.647 2.661 203,011 -0.01(-0.56%)
Jun 23, 2017 2.684 2.684 2.661 2.676 245,730 +0.00(+0.00%)
Jun 22, 2017 2.669 2.676 2.654 2.676 181,095 +0.03(+1.13%)
Jun 21, 2017 2.654 2.654 2.635 2.647 576,031 -0.02(-0.84%)
Jun 20, 2017 2.676 2.691 2.661 2.669 231,938 -0.01(-0.28%)
Jun 19, 2017 2.676 2.691 2.661 2.676 362,862 -0.01(-0.55%)
Jun 16, 2017 2.676 2.691 2.669 2.691 224,908 +0.01(+0.56%)
Jun 15, 2017 2.669 2.680 2.654 2.676 244,805 -0.07(-2.45%)
Jun 14, 2017 2.751 2.751 2.721 2.743 216,829 -0.01(-0.27%)
Jun 13, 2017 2.743 2.758 2.721 2.751 253,055 +0.03(+1.10%)
Jun 12, 2017 2.736 2.736 2.706 2.721 254,565 +0.01(+0.27%)
Jun 09, 2017 2.721 2.729 2.699 2.714 337,193 +0.01(+0.28%)
Jun 08, 2017 2.706 2.721 2.699 2.706 503,168 +0.01(+0.28%)
Jun 07, 2017 2.691 2.706 2.684 2.699 326,250 +0.01(+0.56%)
Jun 06, 2017 2.676 2.684 2.661 2.684 464,717 +0.01(+0.28%)
Jun 05, 2017 2.661 2.677 2.647 2.676 542,469 -0.02(-0.83%)
Jun 02, 2017 2.684 2.706 2.669 2.699 820,746 +0.07(+2.84%)
Jun 01, 2017 2.617 2.624 2.602 2.624 216,240 +0.01(+0.57%)
May 31, 2017 2.624 2.624 2.594 2.609 323,353 -0.04(-1.41%)
May 30, 2017 2.624 2.647 2.624 2.647 345,926 +0.00(+0.00%)
May 26, 2017 2.639 2.647 2.617 2.647 277,689 +0.00(+0.00%)
May 25, 2017 2.647 2.654 2.632 2.647 310,598 -0.01(-0.28%)
May 24, 2017 2.661 2.661 2.639 2.654 190,892 -0.01(-0.56%)
May 23, 2017 2.669 2.676 2.654 2.669 291,495 +0.03(+1.13%)
May 22, 2017 2.654 2.654 2.632 2.639 233,311 -0.01(-0.56%)
May 19, 2017 2.632 2.654 2.632 2.654 279,634 +0.05(+2.01%)
May 18, 2017 2.602 2.617 2.587 2.602 348,502 -0.01(-0.57%)
May 17, 2017 2.639 2.647 2.602 2.617 323,327 -0.07(-2.50%)
May 16, 2017 2.706 2.706 2.661 2.684 323,499 -0.07(-2.44%)
May 15, 2017 2.736 2.758 2.729 2.751 234,340 -0.01(-0.27%)
May 12, 2017 2.751 2.766 2.743 2.758 154,724 +0.00(+0.00%)
May 11, 2017 2.766 2.773 2.751 2.758 330,116 +0.00(+0.00%)
May 10, 2017 2.758 2.766 2.743 2.758 315,034 -0.02(-0.80%)
May 09, 2017 2.788 2.788 2.766 2.781 332,489 -0.01(-0.27%)
May 08, 2017 2.803 2.803 2.781 2.788 314,697 -0.01(-0.27%)
May 05, 2017 2.803 2.803 2.781 2.796 178,234 +0.01(+0.54%)
May 04, 2017 2.781 2.788 2.758 2.781 210,448 +0.01(+0.27%)
May 03, 2017 2.758 2.773 2.758 2.773 233,484 -0.02(-0.80%)
May 02, 2017 2.781 2.796 2.758 2.796 350,148 +0.04(+1.35%)
May 01, 2017 2.758 2.773 2.743 2.758 143,758 +0.01(+0.54%)
Apr 28, 2017 2.743 2.743 2.729 2.743 194,537 -0.03(-1.08%)
Apr 27, 2017 2.773 2.781 2.758 2.773 231,313 -0.01(-0.27%)
Apr 26, 2017 2.766 2.781 2.751 2.781 308,922 +0.03(+1.08%)
Apr 25, 2017 2.736 2.773 2.729 2.751 252,210 +0.04(+1.65%)
Apr 24, 2017 2.714 2.714 2.684 2.706 456,179 +0.02(+0.83%)
Apr 21, 2017 2.676 2.691 2.669 2.684 206,177 +0.00(+0.00%)
Apr 20, 2017 2.684 2.684 2.661 2.684 358,295 +0.04(+1.69%)
Apr 19, 2017 2.661 2.661 2.632 2.639 403,115 +0.00(+0.00%)
Apr 18, 2017 2.639 2.639 2.609 2.639 1,022,826 +0.01(+0.57%)
Apr 17, 2017 2.609 2.632 2.602 2.624 418,718 +0.02(+0.86%)
Apr 13, 2017 2.617 2.624 2.587 2.602 386,899 -0.04(-1.41%)
Apr 12, 2017 2.639 2.647 2.624 2.639 2,700,946 -0.01(-0.56%)
Apr 11, 2017 2.639 2.661 2.624 2.654 4,224,875 +0.01(+0.28%)
Apr 10, 2017 2.617 2.647 2.624 2.647 814,819 +0.03(+1.14%)
Apr 07, 2017 2.624 2.646 2.609 2.617 2,325,497 -0.03(-1.13%)
Apr 06, 2017 2.639 2.647 2.609 2.647 314,284 -0.02(-0.84%)
Apr 05, 2017 2.684 2.706 2.661 2.669 385,404 -0.04(-1.65%)
Apr 04, 2017 2.706 2.714 2.691 2.714 253,387 -0.01(-0.27%)
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.