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

Mizuho Financial Group ADR (NY: MFG )

4.060 +0.110 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 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%)
Jun 01, 2016 2.242 2.249 2.220 2.235 420,894 +0.01(+0.32%)
May 31, 2016 2.249 2.263 2.228 2.228 853,218 -0.01(-0.32%)
May 27, 2016 2.220 2.235 2.235 2.235 604,131 +0.01(+0.65%)
May 26, 2016 2.213 2.228 2.213 2.220 5,016,821 +0.00(+0.00%)
May 25, 2016 2.213 2.228 2.206 2.220 1,253,143 -0.01(-0.64%)
May 24, 2016 2.206 2.242 2.192 2.235 600,749 +0.04(+1.63%)
May 23, 2016 2.206 2.213 2.177 2.199 585,685 +0.00(+0.00%)
May 20, 2016 2.213 2.220 2.199 2.199 232,290 +0.01(+0.33%)
May 19, 2016 2.177 2.192 2.156 2.192 415,539 +0.01(+0.33%)
May 18, 2016 2.177 2.220 2.177 2.184 1,346,152 +0.04(+2.01%)
May 17, 2016 2.148 2.163 2.141 2.141 1,030,388 -0.02(-1.00%)
May 16, 2016 2.141 2.170 2.127 2.163 325,969 +0.02(+1.01%)
May 13, 2016 2.156 2.170 2.134 2.141 429,342 -0.04(-1.97%)
May 12, 2016 2.177 2.192 2.163 2.184 298,071 +0.01(+0.66%)
May 11, 2016 2.177 2.177 2.138 2.170 671,164 -0.04(-1.63%)
May 10, 2016 2.163 2.206 2.156 2.206 715,261 +0.09(+4.42%)
May 09, 2016 2.134 2.141 2.113 2.113 339,012 -0.01(-0.34%)
May 06, 2016 2.120 2.134 2.113 2.120 205,031 -0.01(-0.34%)
May 05, 2016 2.120 2.141 2.113 2.127 328,161 +0.01(+0.34%)
May 04, 2016 2.120 2.134 2.105 2.120 462,374 -0.02(-1.01%)
May 03, 2016 2.148 2.156 2.127 2.141 456,590 -0.04(-1.65%)
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.