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 31, 2015 2.813 2.826 2.806 2.819 1,072,027 -0.01(-0.49%)
Aug 28, 2015 2.847 2.868 2.826 2.833 1,562,580 +0.02(+0.74%)
Aug 27, 2015 2.778 2.847 2.764 2.813 1,885,335 +0.10(+3.56%)
Aug 26, 2015 2.695 2.716 2.661 2.716 1,284,933 +0.09(+3.42%)
Aug 25, 2015 2.674 2.688 2.619 2.626 661,164 +0.08(+2.98%)
Aug 24, 2015 2.515 2.578 2.356 2.550 756,401 -0.15(-5.38%)
Aug 21, 2015 2.792 2.792 2.688 2.695 899,599 -0.11(-3.94%)
Aug 20, 2015 2.833 2.840 2.799 2.806 267,873 -0.08(-2.64%)
Aug 19, 2015 2.895 2.896 2.868 2.882 766,566 -0.02(-0.71%)
Aug 18, 2015 2.895 2.902 2.889 2.902 379,797 +0.05(+1.69%)
Aug 17, 2015 2.840 2.854 2.840 2.854 119,616 +0.01(+0.24%)
Aug 14, 2015 2.840 2.854 2.833 2.847 325,730 -0.02(-0.72%)
Aug 13, 2015 2.861 2.882 2.847 2.868 2,150,185 +0.00(+0.00%)
Aug 12, 2015 2.882 2.882 2.854 2.868 1,619,230 -0.07(-2.35%)
Aug 11, 2015 2.944 2.944 2.909 2.937 354,087 -0.03(-0.93%)
Aug 10, 2015 2.965 2.971 2.951 2.965 155,675 +0.02(+0.70%)
Aug 07, 2015 2.951 2.958 2.944 2.944 101,946 +0.03(+0.95%)
Aug 06, 2015 2.923 2.930 2.902 2.916 124,223 -0.02(-0.71%)
Aug 05, 2015 2.923 2.937 2.909 2.937 280,472 +0.01(+0.47%)
Aug 04, 2015 2.909 2.923 2.909 2.923 172,171 -0.01(-0.24%)
Aug 03, 2015 2.916 2.947 2.902 2.930 656,318 -0.16(-5.15%)
Jul 31, 2015 2.978 3.110 2.978 3.089 5,410,558 +0.14(+4.68%)
Jul 30, 2015 2.958 2.965 2.930 2.951 942,223 +0.01(+0.47%)
Jul 29, 2015 2.923 2.944 2.909 2.937 338,639 +0.02(+0.71%)
Jul 28, 2015 2.909 2.916 2.895 2.916 288,575 -0.01(-0.47%)
Jul 27, 2015 2.930 2.930 2.906 2.930 687,592 +0.01(+0.47%)
Jul 24, 2015 2.944 2.949 2.909 2.916 235,028 -0.04(-1.40%)
Jul 23, 2015 2.971 2.978 2.951 2.958 332,395 -0.01(-0.23%)
Jul 22, 2015 2.951 2.965 2.951 2.965 502,480 -0.02(-0.69%)
Jul 21, 2015 2.992 2.999 2.978 2.985 246,486 -0.01(-0.23%)
Jul 20, 2015 2.985 3.006 2.978 2.992 694,943 +0.01(+0.23%)
Jul 17, 2015 2.999 3.006 2.985 2.985 382,863 +0.01(+0.23%)
Jul 16, 2015 2.978 2.992 2.971 2.978 514,053 +0.00(+0.00%)
Jul 15, 2015 2.971 2.978 2.958 2.978 674,301 +0.00(+0.00%)
Jul 14, 2015 2.978 2.978 2.965 2.978 329,441 +0.01(+0.47%)
Jul 13, 2015 2.965 2.971 2.958 2.965 405,335 +0.01(+0.47%)
Jul 10, 2015 2.930 2.951 2.923 2.951 396,752 +0.09(+3.14%)
Jul 09, 2015 2.895 2.902 2.854 2.861 770,323 +0.03(+0.98%)
Jul 08, 2015 2.868 2.868 2.819 2.833 688,614 -0.14(-4.65%)
Jul 07, 2015 2.992 2.992 2.951 2.971 894,614 -0.02(-0.69%)
Jul 06, 2015 2.965 2.996 2.965 2.992 364,918 +0.02(+0.70%)
Jul 02, 2015 2.965 2.971 2.971 2.971 255,264 -0.02(-0.69%)
Jul 01, 2015 2.999 3.013 2.985 2.992 5,830,389 -0.01(-0.23%)
Jun 30, 2015 2.999 2.999 2.971 2.999 270,299 +0.03(+0.93%)
Jun 29, 2015 2.985 2.999 2.965 2.971 548,672 -0.10(-3.37%)
Jun 26, 2015 3.075 3.089 3.061 3.075 519,472 +0.06(+2.06%)
Jun 25, 2015 3.041 3.041 3.006 3.013 452,680 +0.00(+0.00%)
Jun 24, 2015 3.006 3.027 3.006 3.013 343,665 -0.02(-0.68%)
Jun 23, 2015 3.020 3.041 3.010 3.034 6,247,736 +0.11(+3.78%)
Jun 22, 2015 2.923 2.944 2.909 2.923 1,784,016 +0.06(+2.17%)
Jun 19, 2015 2.847 2.868 2.847 2.861 688,104 -0.01(-0.48%)
Jun 18, 2015 2.861 2.875 2.861 2.875 333,700 -0.02(-0.72%)
Jun 17, 2015 2.889 2.909 2.882 2.895 1,087,675 -0.02(-0.71%)
Jun 16, 2015 2.882 2.916 2.971 2.916 326,884 -0.06(-1.86%)
Jun 15, 2015 2.930 2.971 2.930 2.971 922,045 +0.03(+0.94%)
Jun 12, 2015 2.944 2.971 2.937 2.944 877,654 -0.01(-0.23%)
Jun 11, 2015 2.937 2.951 2.923 2.951 457,630 -0.01(-0.23%)
Jun 10, 2015 2.909 2.958 2.902 2.958 1,282,378 +0.05(+1.66%)
Jun 09, 2015 2.909 2.916 2.889 2.909 361,245 -0.03(-0.94%)
Jun 08, 2015 2.930 2.937 2.916 2.937 283,042 -0.01(-0.23%)
Jun 05, 2015 2.923 2.944 2.914 2.944 193,093 -0.05(-1.62%)
Jun 04, 2015 2.985 2.992 2.971 2.992 171,186 +0.00(+0.00%)
Jun 03, 2015 2.978 2.992 2.965 2.992 299,538 -0.01(-0.23%)
Jun 02, 2015 3.006 3.013 2.992 2.999 365,147 -0.10(-3.12%)
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.