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 (%)
Aug 31, 2016 2.472 2.493 2.457 2.493 468,295 +0.07(+2.97%)
Aug 30, 2016 2.422 2.436 2.407 2.422 402,150 +0.03(+1.20%)
Aug 29, 2016 2.378 2.393 2.378 2.393 297,169 +0.01(+0.30%)
Aug 26, 2016 2.393 2.393 2.342 2.386 498,656 -0.01(-0.60%)
Aug 25, 2016 2.386 2.400 2.378 2.400 108,913 +0.01(+0.60%)
Aug 24, 2016 2.400 2.400 2.371 2.386 128,115 +0.01(+0.30%)
Aug 23, 2016 2.400 2.400 2.371 2.378 204,587 -0.01(-0.60%)
Aug 22, 2016 2.371 2.393 2.357 2.393 334,738 +0.01(+0.30%)
Aug 19, 2016 2.371 2.386 2.364 2.386 122,415 +0.01(+0.61%)
Aug 18, 2016 2.378 2.386 2.357 2.371 207,931 -0.01(-0.30%)
Aug 17, 2016 2.357 2.386 2.357 2.378 202,078 +0.05(+2.16%)
Aug 16, 2016 2.314 2.335 2.307 2.328 209,377 +0.01(+0.31%)
Aug 15, 2016 2.328 2.350 2.321 2.321 229,700 -0.01(-0.62%)
Aug 12, 2016 2.314 2.335 2.314 2.335 202,160 -0.01(-0.31%)
Aug 11, 2016 2.357 2.357 2.328 2.342 407,142 +0.01(+0.62%)
Aug 10, 2016 2.342 2.342 2.321 2.328 252,669 -0.04(-1.52%)
Aug 09, 2016 2.350 2.364 2.328 2.364 358,025 +0.01(+0.61%)
Aug 08, 2016 2.342 2.357 2.335 2.350 272,506 +0.03(+1.24%)
Aug 05, 2016 2.292 2.328 2.285 2.321 307,734 +0.04(+1.57%)
Aug 04, 2016 2.278 2.285 2.274 2.285 151,252 +0.02(+0.95%)
Aug 03, 2016 2.256 2.263 2.242 2.263 268,738 -0.04(-1.56%)
Aug 02, 2016 2.292 2.307 2.285 2.299 397,578 -0.06(-2.44%)
Aug 01, 2016 2.335 2.364 2.328 2.357 444,645 +0.06(+2.82%)
Jul 29, 2016 2.299 2.307 2.271 2.292 1,418,830 +0.15(+7.05%)
Jul 28, 2016 2.156 2.156 2.120 2.141 1,010,794 -0.01(-0.67%)
Jul 27, 2016 2.177 2.177 2.141 2.156 327,187 -0.01(-0.66%)
Jul 26, 2016 2.170 2.192 2.156 2.170 358,467 -0.01(-0.33%)
Jul 25, 2016 2.220 2.220 2.170 2.177 447,832 -0.04(-1.94%)
Jul 22, 2016 2.184 2.220 2.184 2.220 186,369 +0.04(+1.64%)
Jul 21, 2016 2.184 2.206 2.170 2.184 380,519 -0.02(-0.98%)
Jul 20, 2016 2.220 2.220 2.199 2.206 200,714 -0.01(-0.65%)
Jul 19, 2016 2.199 2.224 2.192 2.220 675,985 -0.01(-0.64%)
Jul 18, 2016 2.235 2.242 2.220 2.235 354,738 +0.00(+0.00%)
Jul 15, 2016 2.220 2.242 2.213 2.235 413,260 +0.04(+1.63%)
Jul 14, 2016 2.199 2.199 2.184 2.199 719,890 -0.01(-0.65%)
Jul 13, 2016 2.220 2.226 2.199 2.213 665,614 +0.01(+0.65%)
Jul 12, 2016 2.156 2.213 2.156 2.199 1,181,322 +0.10(+4.79%)
Jul 11, 2016 2.069 2.105 2.062 2.098 1,067,492 +0.06(+3.18%)
Jul 08, 2016 2.041 2.041 2.019 2.034 416,506 -0.01(-0.35%)
Jul 07, 2016 2.048 2.055 2.026 2.041 693,691 +0.01(+0.35%)
Jul 06, 2016 2.005 2.069 1.983 2.034 1,205,416 +0.01(+0.71%)
Jul 05, 2016 2.034 2.034 2.005 2.019 418,959 -0.02(-1.06%)
Jul 01, 2016 2.048 2.041 2.041 2.041 438,242 -0.01(-0.35%)
Jun 30, 2016 2.062 2.062 2.041 2.048 586,722 -0.05(-2.40%)
Jun 29, 2016 2.098 2.105 2.077 2.098 640,813 +0.01(+0.34%)
Jun 28, 2016 2.077 2.098 2.069 2.091 1,223,192 +0.02(+1.04%)
Jun 27, 2016 2.120 2.120 2.034 2.069 2,048,283 -0.10(-4.64%)
Jun 24, 2016 2.156 2.192 2.156 2.170 526,175 -0.07(-3.20%)
Jun 23, 2016 2.235 2.256 2.228 2.242 889,411 +0.06(+2.97%)
Jun 22, 2016 2.184 2.199 2.170 2.177 465,282 -0.01(-0.33%)
Jun 21, 2016 2.206 2.206 2.184 2.184 625,990 -0.01(-0.33%)
Jun 20, 2016 2.192 2.199 2.170 2.192 631,496 +0.05(+2.35%)
Jun 17, 2016 2.141 2.166 2.113 2.141 2,221,465 +0.02(+1.02%)
Jun 16, 2016 2.120 2.127 2.091 2.120 574,606 +0.01(+0.68%)
Jun 15, 2016 2.105 2.113 2.091 2.105 698,607 +0.03(+1.38%)
Jun 14, 2016 2.091 2.105 2.062 2.077 1,033,347 -0.02(-1.03%)
Jun 13, 2016 2.120 2.134 2.098 2.098 454,026 -0.04(-1.68%)
Jun 10, 2016 2.156 2.156 2.120 2.134 275,016 -0.06(-2.62%)
Jun 09, 2016 2.192 2.192 2.170 2.192 582,287 -0.06(-2.56%)
Jun 08, 2016 2.256 2.256 2.228 2.249 371,025 +0.00(+0.00%)
Jun 07, 2016 2.242 2.271 2.235 2.249 607,489 +0.04(+1.62%)
Jun 06, 2016 2.220 2.220 2.199 2.213 203,008 +0.00(+0.00%)
Jun 03, 2016 2.213 2.213 2.184 2.213 429,871 +0.02(+0.98%)
Jun 02, 2016 2.199 2.199 2.184 2.192 382,495 -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.