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

Mizuho Financial Group ADR (NY: MFG )

4.050 +0.050 (+1.25%)
Official Closing Price Updated: 7:00 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 (%)
Aug 29, 2014 2.626 2.640 2.640 2.640 194,776 +0.02(+0.79%)
Aug 28, 2014 2.633 2.633 2.619 2.619 258,095 -0.01(-0.26%)
Aug 27, 2014 2.619 2.633 2.619 2.626 133,187 +0.00(+0.00%)
Aug 26, 2014 2.633 2.636 2.626 2.626 207,053 -0.01(-0.52%)
Aug 25, 2014 2.640 2.654 2.633 2.640 284,133 +0.01(+0.26%)
Aug 22, 2014 2.654 2.654 2.633 2.633 155,772 -0.03(-1.04%)
Aug 21, 2014 2.647 2.667 2.640 2.661 481,642 +0.03(+1.05%)
Aug 20, 2014 2.640 2.640 2.626 2.633 111,746 -0.02(-0.78%)
Aug 19, 2014 2.661 2.661 2.643 2.654 214,587 -0.01(-0.26%)
Aug 18, 2014 2.647 2.647 2.647 2.661 219,866 +0.01(+0.52%)
Aug 15, 2014 2.654 2.661 2.654 2.647 314,926 -0.01(-0.52%)
Aug 14, 2014 2.647 2.661 2.647 2.661 595,064 +0.01(+0.26%)
Aug 13, 2014 2.633 2.667 2.633 2.654 485,507 +0.02(+0.79%)
Aug 12, 2014 2.633 2.647 2.633 2.633 223,236 +0.00(+0.00%)
Aug 11, 2014 2.640 2.654 2.633 2.633 236,190 -0.02(-0.78%)
Aug 08, 2014 2.619 2.654 2.619 2.654 188,412 +0.03(+1.32%)
Aug 07, 2014 2.647 2.661 2.619 2.619 492,617 +0.01(+0.26%)
Aug 06, 2014 2.619 2.633 2.612 2.612 276,368 -0.02(-0.79%)
Aug 05, 2014 2.640 2.654 2.619 2.633 317,878 -0.03(-1.04%)
Aug 04, 2014 2.654 2.661 2.640 2.661 306,879 -0.01(-0.26%)
Aug 01, 2014 2.681 2.681 2.647 2.667 449,176 -0.01(-0.52%)
Jul 31, 2014 2.702 2.716 2.667 2.681 297,115 -0.03(-1.02%)
Jul 30, 2014 2.723 2.723 2.702 2.709 518,991 -0.02(-0.76%)
Jul 29, 2014 2.743 2.750 2.723 2.730 218,503 -0.02(-0.75%)
Jul 28, 2014 2.743 2.764 2.743 2.750 259,770 +0.03(+1.27%)
Jul 25, 2014 2.716 2.730 2.709 2.716 204,307 +0.00(+0.00%)
Jul 24, 2014 2.716 2.730 2.709 2.716 309,466 -0.01(-0.25%)
Jul 23, 2014 2.730 2.730 2.716 2.723 188,920 -0.01(-0.25%)
Jul 22, 2014 2.723 2.743 2.723 2.730 235,098 -0.01(-0.50%)
Jul 21, 2014 2.743 2.750 2.730 2.743 197,225 -0.01(-0.25%)
Jul 18, 2014 2.723 2.755 2.723 2.750 193,613 +0.03(+1.02%)
Jul 17, 2014 2.723 2.743 2.723 2.723 265,268 -0.01(-0.51%)
Jul 16, 2014 2.743 2.750 2.737 2.737 134,957 +0.00(+0.00%)
Jul 15, 2014 2.737 2.743 2.723 2.737 190,149 +0.00(+0.00%)
Jul 14, 2014 2.743 2.743 2.730 2.737 229,350 -0.01(-0.25%)
Jul 11, 2014 2.737 2.750 2.730 2.743 234,250 +0.02(+0.76%)
Jul 10, 2014 2.709 2.730 2.709 2.723 344,739 -0.03(-1.25%)
Jul 09, 2014 2.750 2.757 2.750 2.757 204,614 +0.00(+0.00%)
Jul 08, 2014 2.778 2.778 2.750 2.757 330,083 -0.02(-0.75%)
Jul 07, 2014 2.792 2.792 2.757 2.778 298,966 -0.01(-0.50%)
Jul 03, 2014 2.806 2.792 2.792 2.792 89,718 -0.04(-1.46%)
Jul 02, 2014 2.833 2.840 2.826 2.833 181,638 -0.01(-0.24%)
Jul 01, 2014 2.826 2.840 2.819 2.840 252,102 +0.00(+0.00%)
Jun 30, 2014 2.819 2.840 2.813 2.840 337,894 +0.03(+0.98%)
Jun 27, 2014 2.799 2.813 2.799 2.813 189,140 -0.01(-0.25%)
Jun 26, 2014 2.819 2.826 2.813 2.819 326,010 +0.00(+0.00%)
Jun 25, 2014 2.799 2.819 2.792 2.819 270,629 +0.02(+0.74%)
Jun 24, 2014 2.819 2.826 2.795 2.799 255,105 -0.02(-0.74%)
Jun 23, 2014 2.819 2.826 2.806 2.819 343,734 -0.02(-0.73%)
Jun 20, 2014 2.840 2.854 2.819 2.840 496,256 -0.02(-0.72%)
Jun 19, 2014 2.861 2.861 2.847 2.861 222,203 +0.01(+0.49%)
Jun 18, 2014 2.819 2.847 2.813 2.847 198,096 +0.03(+0.98%)
Jun 17, 2014 2.799 2.826 2.792 2.819 251,771 +0.00(+0.00%)
Jun 16, 2014 2.819 2.826 2.806 2.819 161,097 -0.01(-0.49%)
Jun 13, 2014 2.826 2.840 2.813 2.833 320,200 +0.03(+0.99%)
Jun 12, 2014 2.806 2.826 2.806 2.806 235,093 +0.01(+0.25%)
Jun 11, 2014 2.799 2.806 2.785 2.799 123,937 +0.02(+0.75%)
Jun 10, 2014 2.778 2.778 2.764 2.778 461,046 +0.00(+0.00%)
Jun 06, 2014 2.757 2.778 2.750 2.778 275,732 +0.01(+0.50%)
Jun 05, 2014 2.743 2.778 2.730 2.764 726,494 +0.02(+0.76%)
Jun 04, 2014 2.750 2.754 2.737 2.743 183,548 -0.01(-0.50%)
Jun 03, 2014 2.750 2.764 2.750 2.757 450,578 +0.03(+1.01%)
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.