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 -0.090 (-2.24%)
Official Closing 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 (%)
Aug 31, 2016 2.429 2.450 2.415 2.450 476,588 +0.07(+2.97%)
Aug 30, 2016 2.379 2.394 2.365 2.379 409,271 +0.03(+1.20%)
Aug 29, 2016 2.337 2.351 2.337 2.351 302,431 +0.01(+0.30%)
Aug 26, 2016 2.351 2.351 2.302 2.344 507,486 -0.01(-0.60%)
Aug 25, 2016 2.344 2.358 2.337 2.358 110,842 +0.01(+0.60%)
Aug 24, 2016 2.358 2.358 2.330 2.344 130,384 +0.01(+0.30%)
Aug 23, 2016 2.358 2.358 2.330 2.337 208,210 -0.01(-0.60%)
Aug 22, 2016 2.330 2.351 2.316 2.351 340,665 +0.01(+0.30%)
Aug 19, 2016 2.330 2.344 2.323 2.344 124,583 +0.01(+0.61%)
Aug 18, 2016 2.337 2.344 2.316 2.330 211,613 -0.01(-0.30%)
Aug 17, 2016 2.316 2.344 2.316 2.337 205,656 +0.05(+2.16%)
Aug 16, 2016 2.273 2.295 2.266 2.288 213,085 +0.01(+0.31%)
Aug 15, 2016 2.288 2.309 2.281 2.281 233,768 -0.01(-0.62%)
Aug 12, 2016 2.273 2.295 2.273 2.295 205,740 -0.01(-0.31%)
Aug 11, 2016 2.316 2.316 2.288 2.302 414,351 +0.01(+0.62%)
Aug 10, 2016 2.302 2.302 2.281 2.288 257,143 -0.04(-1.52%)
Aug 09, 2016 2.309 2.323 2.288 2.323 364,365 +0.01(+0.61%)
Aug 08, 2016 2.302 2.316 2.295 2.309 277,331 +0.03(+1.24%)
Aug 05, 2016 2.252 2.288 2.245 2.281 313,183 +0.04(+1.57%)
Aug 04, 2016 2.238 2.245 2.235 2.245 153,931 +0.02(+0.95%)
Aug 03, 2016 2.217 2.224 2.203 2.224 273,497 -0.04(-1.56%)
Aug 02, 2016 2.252 2.266 2.245 2.259 404,618 -0.06(-2.44%)
Aug 01, 2016 2.295 2.323 2.288 2.316 452,519 +0.06(+2.82%)
Jul 29, 2016 2.259 2.266 2.231 2.252 1,443,954 +0.15(+7.05%)
Jul 28, 2016 2.118 2.118 2.083 2.104 1,028,693 -0.01(-0.67%)
Jul 27, 2016 2.139 2.139 2.104 2.118 332,980 -0.01(-0.66%)
Jul 26, 2016 2.132 2.153 2.118 2.132 364,815 -0.01(-0.33%)
Jul 25, 2016 2.182 2.182 2.132 2.139 455,762 -0.04(-1.94%)
Jul 22, 2016 2.146 2.182 2.146 2.182 189,669 +0.04(+1.64%)
Jul 21, 2016 2.146 2.168 2.132 2.146 387,257 -0.02(-0.98%)
Jul 20, 2016 2.182 2.182 2.161 2.168 204,268 -0.01(-0.65%)
Jul 19, 2016 2.161 2.185 2.153 2.182 687,955 -0.01(-0.64%)
Jul 18, 2016 2.196 2.203 2.182 2.196 361,019 +0.00(+0.00%)
Jul 15, 2016 2.182 2.203 2.175 2.196 420,577 +0.04(+1.63%)
Jul 14, 2016 2.161 2.161 2.146 2.161 732,638 -0.01(-0.65%)
Jul 13, 2016 2.182 2.188 2.161 2.175 677,401 +0.01(+0.65%)
Jul 12, 2016 2.118 2.175 2.118 2.161 1,202,241 +0.10(+4.79%)
Jul 11, 2016 2.033 2.069 2.026 2.062 1,086,395 +0.06(+3.18%)
Jul 08, 2016 2.005 2.005 1.984 1.998 423,882 -0.01(-0.35%)
Jul 07, 2016 2.012 2.019 1.991 2.005 705,975 +0.01(+0.35%)
Jul 06, 2016 1.970 2.033 1.949 1.998 1,226,761 +0.01(+0.71%)
Jul 05, 2016 1.998 1.998 1.970 1.984 426,377 -0.02(-1.06%)
Jul 01, 2016 2.012 2.005 2.005 2.005 446,002 -0.01(-0.35%)
Jun 30, 2016 2.026 2.026 2.005 2.012 597,112 -0.05(-2.40%)
Jun 29, 2016 2.062 2.069 2.040 2.062 652,160 +0.01(+0.34%)
Jun 28, 2016 2.040 2.062 2.033 2.055 1,244,852 +0.02(+1.04%)
Jun 27, 2016 2.083 2.083 1.998 2.033 2,084,554 -0.10(-4.64%)
Jun 24, 2016 2.118 2.153 2.118 2.132 535,493 -0.07(-3.21%)
Jun 23, 2016 2.196 2.217 2.189 2.203 905,161 +0.06(+2.97%)
Jun 22, 2016 2.146 2.161 2.132 2.139 473,521 -0.01(-0.33%)
Jun 21, 2016 2.168 2.168 2.146 2.146 637,075 -0.01(-0.33%)
Jun 20, 2016 2.153 2.161 2.132 2.153 642,678 +0.05(+2.35%)
Jun 17, 2016 2.104 2.129 2.076 2.104 2,260,802 +0.02(+1.02%)
Jun 16, 2016 2.083 2.090 2.055 2.083 584,781 +0.01(+0.68%)
Jun 15, 2016 2.069 2.076 2.055 2.069 710,978 +0.03(+1.38%)
Jun 14, 2016 2.055 2.069 2.026 2.040 1,051,645 -0.02(-1.03%)
Jun 13, 2016 2.083 2.097 2.062 2.062 462,066 -0.04(-1.68%)
Jun 10, 2016 2.118 2.118 2.083 2.097 279,886 -0.06(-2.62%)
Jun 09, 2016 2.153 2.153 2.132 2.153 592,598 -0.06(-2.56%)
Jun 08, 2016 2.217 2.217 2.189 2.210 377,595 +0.00(+0.00%)
Jun 07, 2016 2.203 2.231 2.196 2.210 618,246 +0.04(+1.62%)
Jun 06, 2016 2.182 2.182 2.161 2.175 206,602 +0.00(+0.00%)
Jun 03, 2016 2.175 2.175 2.146 2.175 437,483 +0.02(+0.98%)
Jun 02, 2016 2.161 2.161 2.146 2.153 389,268 -0.04(-1.93%)
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.