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

Mizuho Financial Group ADR (NY: MFG )

4.015 -0.125 (-3.02%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 27, 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 3.000 3.020 2.900 3.000 526,300 +0.01(+0.33%)
Jan 30, 2020 2.980 3.000 2.970 2.990 200,506 +0.02(+0.67%)
Jan 29, 2020 3.010 3.010 2.970 2.970 173,017 -0.04(-1.33%)
Jan 28, 2020 3.000 3.010 2.980 3.010 323,679 +0.03(+1.01%)
Jan 27, 2020 2.940 3.000 2.940 2.980 757,997 +0.01(+0.34%)
Jan 24, 2020 3.020 3.020 2.960 2.970 231,000 -0.07(-2.30%)
Jan 23, 2020 3.000 3.040 3.000 3.040 268,679 -0.01(-0.33%)
Jan 22, 2020 3.010 3.050 3.010 3.050 400,385 +0.04(+1.33%)
Jan 21, 2020 3.000 3.020 3.000 3.010 213,040 +0.00(+0.00%)
Jan 17, 2020 2.990 3.020 2.985 3.010 185,400 +0.01(+0.33%)
Jan 16, 2020 2.990 3.010 2.980 3.000 191,725 +0.00(+0.00%)
Jan 15, 2020 3.020 3.030 3.000 3.000 111,796 -0.01(-0.33%)
Jan 14, 2020 3.040 3.040 3.010 3.010 173,328 -0.03(-0.99%)
Jan 13, 2020 3.050 3.060 3.030 3.040 202,659 -0.02(-0.65%)
Jan 10, 2020 3.080 3.080 3.040 3.060 207,800 -0.04(-1.29%)
Jan 09, 2020 3.090 3.100 3.070 3.100 185,171 +0.01(+0.32%)
Jan 08, 2020 3.100 3.120 3.090 3.090 116,076 -0.02(-0.64%)
Jan 07, 2020 3.080 3.110 3.080 3.110 189,590 +0.01(+0.32%)
Jan 06, 2020 3.060 3.100 3.060 3.100 238,428 +0.02(+0.65%)
Jan 03, 2020 3.070 3.100 3.070 3.080 173,600 -0.01(-0.32%)
Jan 02, 2020 3.080 3.120 3.080 3.090 158,906 +0.00(+0.00%)
Dec 31, 2019 3.080 3.090 3.070 3.090 164,500 +0.00(+0.00%)
Dec 30, 2019 3.090 3.110 3.080 3.090 137,272 +0.00(+0.00%)
Dec 27, 2019 3.100 3.100 3.070 3.090 141,300 +0.02(+0.65%)
Dec 26, 2019 3.050 3.080 3.050 3.070 200,598 +0.00(+0.00%)
Dec 24, 2019 3.080 3.090 3.060 3.070 107,300 -0.02(-0.65%)
Dec 23, 2019 3.100 3.100 3.070 3.090 397,762 -0.01(-0.32%)
Dec 20, 2019 3.090 3.110 3.090 3.100 219,700 -0.02(-0.64%)
Dec 19, 2019 3.130 3.150 3.110 3.120 179,470 -0.03(-0.95%)
Dec 18, 2019 3.120 3.160 3.120 3.150 916,921 +0.01(+0.32%)
Dec 17, 2019 3.140 3.150 3.135 3.140 155,130 -0.01(-0.32%)
Dec 16, 2019 3.130 3.160 3.130 3.150 128,351 +0.01(+0.32%)
Dec 13, 2019 3.150 3.160 3.125 3.140 535,800 +0.00(+0.00%)
Dec 12, 2019 3.090 3.140 3.070 3.140 274,373 +0.02(+0.64%)
Dec 11, 2019 3.130 3.130 3.110 3.120 162,574 -0.04(-1.27%)
Dec 10, 2019 3.150 3.170 3.130 3.160 167,129 -0.02(-0.63%)
Dec 09, 2019 3.180 3.190 3.160 3.180 276,333 +0.01(+0.32%)
Dec 06, 2019 3.150 3.180 3.150 3.170 108,000 +0.00(+0.00%)
Dec 05, 2019 3.160 3.170 3.140 3.170 253,175 +0.02(+0.63%)
Dec 04, 2019 3.110 3.170 3.110 3.150 823,237 +0.05(+1.61%)
Dec 03, 2019 3.090 3.100 3.070 3.100 491,081 -0.02(-0.64%)
Dec 02, 2019 3.120 3.120 3.100 3.120 447,767 +0.00(+0.00%)
Nov 29, 2019 3.120 3.120 3.100 3.120 82,200 -0.01(-0.32%)
Nov 27, 2019 3.130 3.140 3.110 3.130 136,400 -0.02(-0.63%)
Nov 26, 2019 3.130 3.150 3.130 3.150 170,265 +0.00(+0.00%)
Nov 25, 2019 3.120 3.150 3.115 3.150 95,449 +0.02(+0.64%)
Nov 22, 2019 3.130 3.140 3.120 3.130 241,500 +0.00(+0.00%)
Nov 21, 2019 3.110 3.140 3.110 3.130 413,781 +0.01(+0.32%)
Nov 20, 2019 3.130 3.140 3.110 3.120 156,348 -0.03(-0.95%)
Nov 19, 2019 3.130 3.150 3.130 3.150 117,022 +0.00(+0.00%)
Nov 18, 2019 3.160 3.160 3.140 3.150 166,622 -0.01(-0.32%)
Nov 15, 2019 3.170 3.180 3.150 3.160 133,900 -0.02(-0.63%)
Nov 14, 2019 3.150 3.180 3.140 3.180 154,993 +0.01(+0.32%)
Nov 13, 2019 3.160 3.170 3.150 3.170 154,215 -0.01(-0.31%)
Nov 12, 2019 3.180 3.180 3.155 3.180 266,060 +0.00(+0.00%)
Nov 11, 2019 3.170 3.180 3.155 3.180 181,567 +0.02(+0.63%)
Nov 08, 2019 3.160 3.170 3.150 3.160 139,300 -0.01(-0.32%)
Nov 07, 2019 3.180 3.185 3.160 3.170 319,741 +0.00(+0.00%)
Nov 06, 2019 3.170 3.180 3.160 3.170 625,372 +0.00(+0.00%)
Nov 05, 2019 3.170 3.170 3.150 3.170 186,790 -0.01(-0.31%)
Nov 04, 2019 3.180 3.180 3.170 3.180 109,710 +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.