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 (%)
Nov 29, 2013 2.865 2.879 2.859 2.872 296,629 -0.03(-1.17%)
Nov 27, 2013 2.893 2.906 2.879 2.906 216,438 -0.01(-0.23%)
Nov 26, 2013 2.893 2.920 2.886 2.913 335,333 +0.03(+0.94%)
Nov 25, 2013 2.893 2.899 2.879 2.886 664,050 -0.03(-1.16%)
Nov 22, 2013 2.906 2.927 2.893 2.920 623,661 -0.02(-0.69%)
Nov 21, 2013 2.940 2.947 2.927 2.940 563,597 -0.01(-0.46%)
Nov 20, 2013 2.967 2.967 2.947 2.954 370,452 -0.03(-0.91%)
Nov 19, 2013 2.974 2.981 2.967 2.981 109,253 -0.01(-0.45%)
Nov 18, 2013 3.001 3.008 2.988 2.994 174,932 +0.00(+0.00%)
Nov 15, 2013 2.947 2.994 2.947 2.994 396,612 +0.05(+1.85%)
Nov 14, 2013 2.947 2.967 2.927 2.940 1,018,611 +0.07(+2.36%)
Nov 12, 2013 2.865 2.872 2.844 2.872 887,836 +0.02(+0.71%)
Nov 11, 2013 2.838 2.865 2.825 2.852 669,387 +0.02(+0.72%)
Nov 08, 2013 2.825 2.845 2.818 2.832 284,206 +0.04(+1.46%)
Nov 07, 2013 2.838 2.838 2.784 2.791 405,464 -0.06(-2.14%)
Nov 06, 2013 2.845 2.859 2.838 2.852 318,165 +0.02(+0.72%)
Nov 05, 2013 2.825 2.832 2.811 2.832 447,313 -0.01(-0.48%)
Nov 04, 2013 2.845 2.852 2.825 2.845 265,839 -0.01(-0.24%)
Nov 01, 2013 2.832 2.852 2.818 2.852 389,711 +0.00(+0.00%)
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%)
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.