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 (%)
Oct 31, 2019 2.573 2.582 2.557 2.582 195,441 -0.01(-0.32%)
Oct 30, 2019 2.582 2.590 2.565 2.590 196,067 +0.00(+0.00%)
Oct 29, 2019 2.573 2.590 2.565 2.590 204,768 +0.03(+1.29%)
Oct 28, 2019 2.557 2.557 2.532 2.557 263,247 +0.02(+0.65%)
Oct 25, 2019 2.540 2.549 2.532 2.540 277,044 -0.02(-0.64%)
Oct 24, 2019 2.540 2.557 2.532 2.557 520,397 +0.00(+0.00%)
Oct 23, 2019 2.549 2.565 2.524 2.557 416,064 +0.02(+0.65%)
Oct 22, 2019 2.549 2.557 2.540 2.540 123,258 -0.02(-0.64%)
Oct 21, 2019 2.516 2.557 2.511 2.557 700,466 +0.04(+1.64%)
Oct 18, 2019 2.499 2.516 2.483 2.516 420,719 +0.01(+0.33%)
Oct 17, 2019 2.516 2.532 2.495 2.507 481,782 -0.02(-0.98%)
Oct 16, 2019 2.549 2.549 2.532 2.532 213,253 +0.00(+0.00%)
Oct 15, 2019 2.516 2.549 2.516 2.532 389,329 +0.04(+1.66%)
Oct 14, 2019 2.491 2.507 2.491 2.491 200,279 -0.02(-0.98%)
Oct 11, 2019 2.499 2.516 2.491 2.516 264,192 +0.04(+1.67%)
Oct 10, 2019 2.474 2.483 2.466 2.474 180,841 -0.02(-0.66%)
Oct 09, 2019 2.491 2.499 2.483 2.491 243,426 -0.01(-0.33%)
Oct 08, 2019 2.499 2.507 2.483 2.499 302,847 -0.02(-0.66%)
Oct 07, 2019 2.507 2.524 2.499 2.516 332,572 -0.02(-0.65%)
Oct 04, 2019 2.516 2.532 2.499 2.532 600,403 +0.01(+0.33%)
Oct 03, 2019 2.516 2.532 2.507 2.524 188,929 +0.00(+0.00%)
Oct 02, 2019 2.540 2.540 2.516 2.524 215,323 -0.01(-0.33%)
Oct 01, 2019 2.532 2.549 2.524 2.532 302,156 +0.00(+0.00%)
Sep 30, 2019 2.532 2.557 2.524 2.532 294,487 -0.02(-0.65%)
Sep 27, 2019 2.565 2.565 2.540 2.549 365,188 +0.01(+0.29%)
Sep 26, 2019 2.557 2.561 2.533 2.541 456,137 +0.00(+0.00%)
Sep 25, 2019 2.541 2.557 2.509 2.541 5,360,091 +0.01(+0.32%)
Sep 24, 2019 2.565 2.582 2.533 2.533 494,453 -0.02(-0.95%)
Sep 23, 2019 2.541 2.557 2.541 2.557 341,161 +0.00(+0.00%)
Sep 20, 2019 2.565 2.565 2.549 2.557 213,328 +0.02(+0.96%)
Sep 19, 2019 2.533 2.549 2.525 2.533 315,587 +0.01(+0.32%)
Sep 18, 2019 2.517 2.533 2.509 2.525 326,389 +0.00(+0.00%)
Sep 17, 2019 2.533 2.541 2.509 2.525 311,639 +0.01(+0.32%)
Sep 16, 2019 2.525 2.541 2.509 2.517 765,981 -0.03(-1.27%)
Sep 13, 2019 2.533 2.557 2.525 2.549 385,998 +0.02(+0.64%)
Sep 12, 2019 2.533 2.541 2.517 2.533 739,347 +0.00(+0.00%)
Sep 11, 2019 2.525 2.541 2.525 2.533 545,690 +0.03(+1.29%)
Sep 10, 2019 2.477 2.509 2.477 2.501 702,786 +0.08(+3.33%)
Sep 09, 2019 2.420 2.428 2.412 2.420 567,753 +0.01(+0.33%)
Sep 06, 2019 2.412 2.428 2.404 2.412 519,003 +0.00(+0.00%)
Sep 05, 2019 2.404 2.420 2.392 2.412 573,479 +0.02(+1.01%)
Sep 04, 2019 2.380 2.404 2.372 2.388 2,562,218 +0.01(+0.34%)
Sep 03, 2019 2.356 2.380 2.356 2.380 1,267,309 +0.02(+0.68%)
Aug 30, 2019 2.364 2.380 2.356 2.364 597,467 +0.02(+0.69%)
Aug 29, 2019 2.348 2.364 2.340 2.348 970,700 +0.00(+0.00%)
Aug 28, 2019 2.348 2.364 2.340 2.348 1,580,684 -0.01(-0.34%)
Aug 27, 2019 2.372 2.380 2.348 2.356 2,005,228 -0.01(-0.34%)
Aug 26, 2019 2.372 2.372 2.348 2.364 444,598 +0.02(+1.03%)
Aug 23, 2019 2.340 2.356 2.331 2.340 599,202 -0.02(-0.69%)
Aug 22, 2019 2.356 2.372 2.340 2.356 641,095 +0.00(+0.00%)
Aug 21, 2019 2.380 2.380 2.348 2.356 654,167 -0.02(-1.02%)
Aug 20, 2019 2.380 2.404 2.372 2.380 2,661,349 +0.00(+0.00%)
Aug 19, 2019 2.388 2.396 2.372 2.380 728,820 +0.00(+0.00%)
Aug 16, 2019 2.364 2.388 2.364 2.380 1,073,953 +0.00(+0.00%)
Aug 15, 2019 2.340 2.380 2.340 2.380 1,688,991 +0.05(+2.08%)
Aug 14, 2019 2.323 2.360 2.315 2.331 1,014,511 -0.06(-2.69%)
Aug 13, 2019 2.364 2.404 2.348 2.396 1,095,894 +0.02(+0.68%)
Aug 12, 2019 2.388 2.388 2.364 2.380 763,582 -0.02(-1.01%)
Aug 09, 2019 2.372 2.404 2.372 2.404 1,029,081 +0.01(+0.34%)
Aug 08, 2019 2.364 2.404 2.364 2.396 694,829 +0.03(+1.37%)
Aug 07, 2019 2.348 2.396 2.348 2.364 1,061,445 -0.02(-1.01%)
Aug 06, 2019 2.331 2.388 2.331 2.388 2,023,848 +0.04(+1.72%)
Aug 05, 2019 2.331 2.356 2.315 2.348 622,666 +0.00(+0.00%)
Aug 02, 2019 2.356 2.356 2.323 2.348 271,215 +0.01(+0.34%)
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.