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

Mizuho Financial Group ADR (NY: MFG )

3.990 -0.050 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 2.836 2.941 2.807 2.904 1,566,921 +0.01(+0.52%)
Jan 30, 2018 2.874 2.889 2.859 2.889 200,569 +0.01(+0.26%)
Jan 29, 2018 2.896 2.896 2.881 2.881 378,675 -0.04(-1.28%)
Jan 26, 2018 2.904 2.919 2.889 2.919 319,610 +0.01(+0.26%)
Jan 25, 2018 2.919 2.919 2.896 2.911 307,789 -0.01(-0.51%)
Jan 24, 2018 2.933 2.933 2.911 2.926 371,537 -0.02(-0.76%)
Jan 23, 2018 2.926 2.948 2.926 2.948 166,045 +0.01(+0.51%)
Jan 22, 2018 2.896 2.933 2.896 2.933 489,882 +0.01(+0.51%)
Jan 19, 2018 2.911 2.919 2.896 2.919 760,337 +0.01(+0.51%)
Jan 18, 2018 2.919 2.926 2.896 2.904 450,966 -0.07(-2.51%)
Jan 17, 2018 2.971 2.978 2.933 2.978 261,655 +0.01(+0.25%)
Jan 16, 2018 2.986 2.986 2.956 2.971 414,657 +0.03(+1.02%)
Jan 12, 2018 2.941 2.941 2.941 0 +0.01(+0.51%)
Jan 11, 2018 2.919 2.933 2.904 2.926 388,673 +0.02(+0.77%)
Jan 10, 2018 2.874 2.926 2.866 2.904 685,843 +0.04(+1.57%)
Jan 09, 2018 2.851 2.881 2.836 2.859 1,146,753 -0.02(-0.78%)
Jan 08, 2018 2.848 2.881 2.844 2.881 715,087 +0.04(+1.31%)
Jan 05, 2018 2.836 2.844 2.821 2.844 472,315 +0.02(+0.79%)
Jan 04, 2018 2.836 2.941 2.807 2.821 2,185,133 +0.06(+2.16%)
Jan 03, 2018 2.747 2.765 2.747 2.762 245,901 +0.03(+1.09%)
Jan 02, 2018 2.732 2.732 2.702 2.732 318,025 +0.01(+0.55%)
Dec 29, 2017 2.717 2.717 2.717 0 -0.01(-0.55%)
Dec 28, 2017 2.739 2.739 2.702 2.732 279,559 -0.01(-0.27%)
Dec 27, 2017 2.732 2.739 2.717 2.739 202,224 +0.01(+0.27%)
Dec 26, 2017 2.739 2.747 2.724 2.732 126,308 -0.03(-1.08%)
Dec 22, 2017 2.762 2.807 2.732 2.762 479,110 +0.00(+0.00%)
Dec 21, 2017 2.747 2.762 2.732 2.762 233,112 -0.01(-0.27%)
Dec 20, 2017 2.754 2.784 2.747 2.769 295,899 +0.05(+1.92%)
Dec 19, 2017 2.739 2.739 2.702 2.717 259,715 -0.04(-1.35%)
Dec 18, 2017 2.754 2.762 2.747 2.754 403,339 +0.06(+2.22%)
Dec 15, 2017 2.702 2.702 2.687 2.695 163,235 +0.00(+0.00%)
Dec 14, 2017 2.724 2.724 2.695 2.695 434,646 -0.05(-1.90%)
Dec 13, 2017 2.754 2.762 2.747 2.747 149,612 +0.00(+0.00%)
Dec 12, 2017 2.717 2.747 2.717 2.747 222,121 +0.05(+1.94%)
Dec 11, 2017 2.702 2.702 2.680 2.695 251,335 -0.01(-0.28%)
Dec 08, 2017 2.672 2.702 2.665 2.702 332,832 +0.01(+0.56%)
Dec 07, 2017 2.680 2.695 2.672 2.687 170,008 -0.01(-0.28%)
Dec 06, 2017 2.702 2.702 2.680 2.695 192,029 -0.01(-0.55%)
Dec 05, 2017 2.717 2.724 2.702 2.710 228,891 +0.01(+0.28%)
Dec 04, 2017 2.710 2.717 2.680 2.702 479,240 +0.00(+0.00%)
Dec 01, 2017 2.695 2.702 2.672 2.702 229,644 -0.01(-0.55%)
Nov 30, 2017 2.739 2.754 2.710 2.717 401,091 -0.01(-0.27%)
Nov 29, 2017 2.717 2.732 2.710 2.724 329,021 +0.02(+0.83%)
Nov 28, 2017 2.687 2.702 2.672 2.702 414,137 +0.00(+0.00%)
Nov 27, 2017 2.702 2.706 2.680 2.702 178,296 +0.00(+0.00%)
Nov 24, 2017 2.702 2.702 2.687 2.702 127,970 +0.03(+1.12%)
Nov 22, 2017 2.650 2.687 2.650 2.672 304,603 +0.02(+0.85%)
Nov 21, 2017 2.635 2.657 2.635 2.650 236,937 +0.01(+0.57%)
Nov 20, 2017 2.635 2.635 2.612 2.635 205,524 +0.01(+0.28%)
Nov 17, 2017 2.620 2.631 2.612 2.627 213,262 -0.02(-0.84%)
Nov 16, 2017 2.627 2.650 2.627 2.650 240,047 +0.03(+1.14%)
Nov 15, 2017 2.598 2.620 2.583 2.620 218,306 +0.00(+0.00%)
Nov 14, 2017 2.627 2.642 2.605 2.620 199,126 -0.05(-1.96%)
Nov 13, 2017 2.657 2.672 2.639 2.672 175,976 +0.00(+0.00%)
Nov 10, 2017 2.665 2.672 2.657 2.672 160,964 -0.01(-0.56%)
Nov 09, 2017 2.710 2.710 2.657 2.687 138,306 -0.01(-0.55%)
Nov 08, 2017 2.695 2.710 2.695 2.702 204,736 +0.00(+0.00%)
Nov 07, 2017 2.717 2.717 2.695 2.702 194,946 -0.01(-0.28%)
Nov 06, 2017 2.717 2.717 2.687 2.710 145,043 -0.03(-1.09%)
Nov 03, 2017 2.717 2.739 2.710 2.739 195,836 -0.01(-0.27%)
Nov 02, 2017 2.739 2.747 2.710 2.747 346,800 +0.00(+0.00%)
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.