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

Mizuho Financial Group ADR (NY: MFG )

3.875 -0.015 (-0.39%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 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 (%)
Jan 31, 2020 2.431 2.447 2.350 2.431 649,410 +0.01(+0.33%)
Jan 30, 2020 2.415 2.431 2.407 2.423 247,407 +0.02(+0.67%)
Jan 29, 2020 2.439 2.439 2.407 2.407 213,488 -0.03(-1.33%)
Jan 28, 2020 2.431 2.439 2.415 2.439 399,392 +0.02(+1.01%)
Jan 27, 2020 2.383 2.431 2.383 2.415 935,305 +0.01(+0.34%)
Jan 24, 2020 2.447 2.447 2.399 2.407 285,034 -0.06(-2.30%)
Jan 23, 2020 2.431 2.464 2.431 2.464 331,527 -0.01(-0.33%)
Jan 22, 2020 2.439 2.472 2.439 2.472 494,041 +0.03(+1.33%)
Jan 21, 2020 2.431 2.447 2.431 2.439 262,873 +0.00(+0.00%)
Jan 17, 2020 2.423 2.447 2.419 2.439 228,768 +0.01(+0.33%)
Jan 16, 2020 2.423 2.439 2.415 2.431 236,572 +0.00(+0.00%)
Jan 15, 2020 2.447 2.456 2.431 2.431 137,946 -0.01(-0.33%)
Jan 14, 2020 2.464 2.464 2.439 2.439 213,872 -0.02(-0.99%)
Jan 13, 2020 2.472 2.480 2.456 2.464 250,064 -0.02(-0.65%)
Jan 10, 2020 2.496 2.496 2.464 2.480 256,407 -0.03(-1.29%)
Jan 09, 2020 2.504 2.512 2.488 2.512 228,485 +0.01(+0.32%)
Jan 08, 2020 2.512 2.529 2.504 2.504 143,228 -0.02(-0.64%)
Jan 07, 2020 2.496 2.520 2.496 2.520 233,938 +0.01(+0.32%)
Jan 06, 2020 2.480 2.512 2.480 2.512 294,200 +0.02(+0.65%)
Jan 03, 2020 2.488 2.512 2.488 2.496 214,207 -0.01(-0.32%)
Jan 02, 2020 2.496 2.529 2.496 2.504 196,076 +0.00(+0.00%)
Dec 31, 2019 2.496 2.504 2.488 2.504 202,979 +0.00(+0.00%)
Dec 30, 2019 2.504 2.520 2.496 2.504 169,382 +0.00(+0.00%)
Dec 27, 2019 2.512 2.512 2.488 2.504 174,352 +0.02(+0.65%)
Dec 26, 2019 2.472 2.496 2.472 2.488 247,521 +0.00(+0.00%)
Dec 24, 2019 2.496 2.504 2.480 2.488 132,399 -0.02(-0.65%)
Dec 23, 2019 2.512 2.513 2.488 2.504 490,805 -0.01(-0.32%)
Dec 20, 2019 2.504 2.520 2.504 2.512 271,091 -0.02(-0.64%)
Dec 19, 2019 2.537 2.553 2.520 2.529 221,451 -0.02(-0.95%)
Dec 18, 2019 2.529 2.561 2.529 2.553 1,131,404 +0.01(+0.32%)
Dec 17, 2019 2.545 2.553 2.541 2.545 191,417 -0.01(-0.32%)
Dec 16, 2019 2.537 2.561 2.537 2.553 158,374 +0.01(+0.32%)
Dec 13, 2019 2.553 2.561 2.533 2.545 661,132 +0.00(+0.00%)
Dec 12, 2019 2.504 2.545 2.488 2.545 338,553 +0.02(+0.64%)
Dec 11, 2019 2.537 2.537 2.520 2.529 200,602 -0.03(-1.27%)
Dec 10, 2019 2.553 2.569 2.537 2.561 206,223 -0.02(-0.63%)
Dec 09, 2019 2.577 2.585 2.561 2.577 340,971 +0.01(+0.32%)
Dec 06, 2019 2.553 2.577 2.553 2.569 133,262 +0.00(+0.00%)
Dec 05, 2019 2.561 2.569 2.545 2.569 312,396 +0.02(+0.63%)
Dec 04, 2019 2.520 2.569 2.520 2.553 1,015,805 +0.04(+1.61%)
Dec 03, 2019 2.504 2.512 2.488 2.512 605,952 -0.02(-0.64%)
Dec 02, 2019 2.529 2.529 2.512 2.529 552,507 +0.00(+0.00%)
Nov 29, 2019 2.529 2.529 2.512 2.529 101,427 -0.01(-0.32%)
Nov 27, 2019 2.537 2.545 2.520 2.537 168,306 -0.02(-0.63%)
Nov 26, 2019 2.537 2.553 2.537 2.553 210,092 +0.00(+0.00%)
Nov 25, 2019 2.529 2.553 2.524 2.553 117,776 +0.02(+0.64%)
Nov 22, 2019 2.537 2.545 2.529 2.537 297,990 +0.00(+0.00%)
Nov 21, 2019 2.520 2.545 2.520 2.537 510,571 +0.01(+0.32%)
Nov 20, 2019 2.537 2.545 2.520 2.529 192,920 -0.02(-0.95%)
Nov 19, 2019 2.537 2.553 2.537 2.553 144,395 +0.00(+0.00%)
Nov 18, 2019 2.561 2.561 2.545 2.553 205,597 -0.01(-0.32%)
Nov 15, 2019 2.569 2.577 2.553 2.561 165,221 -0.02(-0.63%)
Nov 14, 2019 2.553 2.577 2.545 2.577 191,248 +0.01(+0.32%)
Nov 13, 2019 2.561 2.569 2.553 2.569 190,288 -0.01(-0.31%)
Nov 12, 2019 2.577 2.577 2.557 2.577 328,295 +0.00(+0.00%)
Nov 11, 2019 2.569 2.577 2.557 2.577 224,038 +0.02(+0.63%)
Nov 08, 2019 2.561 2.569 2.553 2.561 171,884 -0.01(-0.32%)
Nov 07, 2019 2.577 2.581 2.561 2.569 394,533 +0.00(+0.00%)
Nov 06, 2019 2.569 2.577 2.561 2.569 771,656 +0.00(+0.00%)
Nov 05, 2019 2.569 2.569 2.553 2.569 230,483 -0.01(-0.31%)
Nov 04, 2019 2.577 2.577 2.569 2.577 135,372 +0.01(+0.32%)
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.