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 (%)
Jan 31, 2018 2.887 2.993 2.856 2.955 1,539,657 +0.02(+0.52%)
Jan 30, 2018 2.925 2.940 2.909 2.940 197,079 +0.01(+0.26%)
Jan 29, 2018 2.947 2.947 2.932 2.932 372,086 -0.04(-1.28%)
Jan 26, 2018 2.955 2.970 2.940 2.970 314,049 +0.01(+0.26%)
Jan 25, 2018 2.970 2.970 2.947 2.963 302,433 -0.02(-0.51%)
Jan 24, 2018 2.985 2.985 2.963 2.978 365,072 -0.02(-0.76%)
Jan 23, 2018 2.978 3.001 2.978 3.001 163,156 +0.02(+0.51%)
Jan 22, 2018 2.947 2.985 2.947 2.985 481,358 +0.02(+0.51%)
Jan 19, 2018 2.963 2.970 2.947 2.970 747,108 +0.02(+0.51%)
Jan 18, 2018 2.970 2.978 2.947 2.955 443,119 -0.08(-2.51%)
Jan 17, 2018 3.023 3.031 2.985 3.031 257,103 +0.01(+0.25%)
Jan 16, 2018 3.039 3.039 3.008 3.023 407,442 +0.03(+1.02%)
Jan 12, 2018 2.993 2.993 2.993 0 +0.02(+0.51%)
Jan 11, 2018 2.970 2.985 2.955 2.978 381,910 +0.02(+0.77%)
Jan 10, 2018 2.925 2.978 2.917 2.955 673,910 +0.05(+1.57%)
Jan 09, 2018 2.902 2.932 2.887 2.909 1,126,800 -0.02(-0.78%)
Jan 08, 2018 2.898 2.932 2.894 2.932 702,645 +0.04(+1.31%)
Jan 05, 2018 2.887 2.894 2.871 2.894 464,096 +0.02(+0.79%)
Jan 04, 2018 2.887 2.993 2.856 2.871 2,147,112 +0.06(+2.16%)
Jan 03, 2018 2.795 2.814 2.795 2.811 241,623 +0.03(+1.09%)
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.