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

Mizuho Financial Group ADR (NY: MFG )

4.059 +0.059 (+1.46%)
Streaming Delayed Price Updated: 1:17 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 (%)
Jul 31, 2017 2.647 2.669 2.639 2.661 394,968 +0.00(+0.00%)
Jul 28, 2017 2.654 2.676 2.654 2.661 321,599 +0.00(+0.00%)
Jul 27, 2017 2.669 2.669 2.639 2.661 197,665 +0.01(+0.28%)
Jul 26, 2017 2.669 2.676 2.647 2.654 484,768 -0.01(-0.28%)
Jul 25, 2017 2.661 2.669 2.647 2.661 435,529 +0.00(+0.00%)
Jul 24, 2017 2.647 2.669 2.632 2.661 214,346 +0.00(+0.00%)
Jul 21, 2017 2.647 2.669 2.639 2.661 489,221 -0.01(-0.28%)
Jul 20, 2017 2.654 2.676 2.647 2.669 307,601 +0.01(+0.28%)
Jul 19, 2017 2.661 2.676 2.648 2.661 229,061 +0.01(+0.28%)
Jul 18, 2017 2.654 2.669 2.639 2.654 562,130 +0.01(+0.28%)
Jul 17, 2017 2.669 2.669 2.639 2.647 636,075 -0.01(-0.56%)
Jul 14, 2017 2.661 2.684 2.654 2.661 422,645 -0.01(-0.28%)
Jul 13, 2017 2.661 2.669 2.647 2.669 368,947 -0.01(-0.56%)
Jul 12, 2017 2.684 2.699 2.669 2.684 432,972 +0.00(+0.00%)
Jul 11, 2017 2.691 2.699 2.676 2.684 240,194 -0.01(-0.55%)
Jul 10, 2017 2.706 2.714 2.684 2.699 366,898 -0.02(-0.82%)
Jul 07, 2017 2.736 2.736 2.714 2.721 201,223 -0.01(-0.27%)
Jul 06, 2017 2.751 2.751 2.729 2.729 305,254 -0.04(-1.35%)
Jul 05, 2017 2.758 2.770 2.751 2.766 382,752 +0.01(+0.54%)
Jul 03, 2017 2.729 2.773 2.729 2.751 471,899 +0.01(+0.54%)
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%)
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.