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 (%)
Oct 31, 2013 2.838 2.852 2.818 2.852 961,204 +0.01(+0.24%)
Oct 30, 2013 2.886 2.893 2.845 2.845 819,967 -0.05(-1.64%)
Oct 29, 2013 2.879 2.893 2.872 2.893 289,053 -0.01(-0.23%)
Oct 28, 2013 2.865 2.899 2.865 2.899 320,100 +0.03(+0.95%)
Oct 25, 2013 2.865 2.872 2.852 2.872 161,807 +0.00(+0.00%)
Oct 24, 2013 2.872 2.879 2.852 2.872 366,579 +0.02(+0.71%)
Oct 23, 2013 2.872 2.879 2.845 2.852 246,010 -0.06(-2.10%)
Oct 22, 2013 2.913 2.913 2.899 2.913 400,821 +0.01(+0.47%)
Oct 21, 2013 2.906 2.913 2.886 2.899 387,566 -0.02(-0.70%)
Oct 18, 2013 2.906 2.927 2.899 2.920 305,004 +0.01(+0.23%)
Oct 17, 2013 2.913 2.913 2.893 2.913 526,914 +0.02(+0.70%)
Oct 16, 2013 2.872 2.906 2.865 2.893 559,085 +0.04(+1.43%)
Oct 15, 2013 2.865 2.865 2.844 2.852 248,858 -0.03(-1.18%)
Oct 14, 2013 2.859 2.886 2.852 2.886 328,468 +0.00(+0.00%)
Oct 11, 2013 2.852 2.886 2.852 2.886 299,941 +0.03(+1.19%)
Oct 10, 2013 2.838 2.852 2.818 2.852 401,562 +0.00(+0.00%)
Oct 09, 2013 2.832 2.865 2.791 2.852 710,058 +0.05(+1.69%)
Oct 08, 2013 2.845 2.852 2.791 2.804 756,337 -0.04(-1.43%)
Oct 07, 2013 2.859 2.859 2.832 2.845 532,112 -0.07(-2.33%)
Oct 04, 2013 2.886 2.913 2.886 2.913 548,742 +0.01(+0.47%)
Oct 03, 2013 2.899 2.906 2.865 2.899 825,933 -0.01(-0.47%)
Oct 02, 2013 2.913 2.920 2.872 2.913 792,199 -0.01(-0.46%)
Oct 01, 2013 2.913 2.930 2.906 2.927 518,228 -0.07(-2.27%)
Sep 27, 2013 3.015 3.015 2.981 2.994 625,467 -0.06(-2.00%)
Sep 26, 2013 3.035 3.056 3.025 3.056 613,255 +0.03(+0.90%)
Sep 25, 2013 3.022 3.056 3.022 3.028 969,582 -0.02(-0.67%)
Sep 24, 2013 3.028 3.062 3.028 3.049 461,661 +0.03(+0.90%)
Sep 23, 2013 3.022 3.028 3.008 3.022 317,622 -0.01(-0.22%)
Sep 20, 2013 3.042 3.042 3.001 3.028 250,811 -0.02(-0.67%)
Sep 19, 2013 3.049 3.056 3.022 3.049 679,982 +0.00(+0.00%)
Sep 18, 2013 2.981 3.056 2.981 3.049 348,079 +0.07(+2.28%)
Sep 17, 2013 2.940 2.981 2.927 2.981 239,607 +0.02(+0.69%)
Sep 16, 2013 2.974 2.974 2.927 2.961 205,836 +0.03(+1.16%)
Sep 13, 2013 2.906 2.927 2.899 2.927 126,036 +0.02(+0.70%)
Sep 12, 2013 2.913 2.920 2.893 2.906 286,813 +0.00(+0.00%)
Sep 11, 2013 2.886 2.906 2.879 2.906 320,959 -0.04(-1.38%)
Sep 10, 2013 2.920 2.947 2.920 2.947 281,383 +0.03(+1.17%)
Sep 09, 2013 2.886 2.913 2.879 2.913 427,399 +0.05(+1.66%)
Sep 06, 2013 2.865 2.872 2.825 2.865 493,641 +0.01(+0.48%)
Sep 05, 2013 2.845 2.859 2.825 2.852 366,555 -0.05(-1.64%)
Sep 04, 2013 2.845 2.899 2.845 2.899 384,250 +0.09(+3.14%)
Sep 03, 2013 2.811 2.825 2.798 2.811 415,705 +0.07(+2.48%)
Aug 30, 2013 2.750 2.974 2.730 2.743 658,006 -0.03(-1.22%)
Aug 29, 2013 2.770 2.791 2.770 2.777 240,535 -0.02(-0.73%)
Aug 28, 2013 2.784 2.804 2.777 2.798 226,541 +0.00(+0.00%)
Aug 27, 2013 2.791 2.811 2.777 2.798 728,671 -0.01(-0.24%)
Aug 26, 2013 2.811 2.818 2.791 2.804 397,074 -0.05(-1.67%)
Aug 23, 2013 2.832 2.852 2.825 2.852 441,416 +0.03(+1.20%)
Aug 22, 2013 2.811 2.832 2.811 2.818 227,462 +0.03(+0.97%)
Aug 21, 2013 2.811 2.815 2.770 2.791 206,970 -0.04(-1.44%)
Aug 20, 2013 2.818 2.838 2.811 2.832 305,646 +0.01(+0.48%)
Aug 19, 2013 2.845 2.852 2.818 2.818 300,717 -0.03(-1.19%)
Aug 16, 2013 2.838 2.852 2.832 2.852 248,283 +0.01(+0.24%)
Aug 15, 2013 2.845 2.852 2.828 2.845 210,830 -0.03(-1.18%)
Aug 14, 2013 2.893 2.893 2.865 2.879 259,658 -0.03(-0.93%)
Aug 13, 2013 2.899 2.906 2.865 2.906 224,258 +0.01(+0.47%)
Aug 12, 2013 2.872 2.893 2.872 2.893 274,819 -0.02(-0.70%)
Aug 09, 2013 2.913 2.933 2.906 2.913 274,043 -0.01(-0.46%)
Aug 08, 2013 2.920 2.940 2.893 2.927 443,252 +0.01(+0.23%)
Aug 07, 2013 2.920 2.933 2.906 2.920 387,279 -0.03(-1.15%)
Aug 06, 2013 2.967 2.967 2.927 2.954 473,531 -0.02(-0.68%)
Aug 05, 2013 2.947 2.974 2.940 2.974 171,854 +0.03(+1.15%)
Aug 02, 2013 2.940 2.947 2.920 2.940 221,739 +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.