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 30, 2018 2.542 2.565 2.542 2.542 472,136 -0.02(-0.61%)
Nov 29, 2018 2.557 2.573 2.550 2.557 426,605 -0.01(-0.30%)
Nov 28, 2018 2.542 2.588 2.534 2.565 792,058 +0.02(+0.61%)
Nov 27, 2018 2.565 2.565 2.542 2.550 815,202 +0.00(+0.00%)
Nov 26, 2018 2.534 2.573 2.495 2.550 852,446 +0.00(+0.00%)
Nov 23, 2018 2.581 2.581 2.550 2.550 238,197 -0.05(-1.79%)
Nov 21, 2018 2.596 2.596 2.596 0 +0.02(+0.90%)
Nov 20, 2018 2.573 2.581 2.557 2.573 922,240 -0.02(-0.60%)
Nov 19, 2018 2.612 2.612 2.573 2.588 779,302 -0.05(-1.76%)
Nov 16, 2018 2.612 2.650 2.612 2.635 717,430 +0.03(+1.19%)
Nov 15, 2018 2.588 2.619 2.581 2.604 736,820 -0.05(-2.04%)
Nov 14, 2018 2.666 2.712 2.650 2.658 475,975 -0.02(-0.58%)
Nov 13, 2018 2.643 2.705 2.643 2.674 2,231,219 +0.02(+0.88%)
Nov 12, 2018 2.650 2.670 2.635 2.650 1,095,154 -0.02(-0.58%)
Nov 09, 2018 2.666 2.689 2.658 2.666 551,492 +0.00(+0.00%)
Nov 08, 2018 2.689 2.689 2.658 2.666 1,450,672 -0.02(-0.58%)
Nov 07, 2018 2.650 2.681 2.635 2.681 821,763 +0.03(+1.17%)
Nov 06, 2018 2.666 2.668 2.635 2.650 2,471,403 +0.00(+0.00%)
Nov 05, 2018 2.658 2.681 2.619 2.650 2,320,086 -0.01(-0.29%)
Nov 02, 2018 2.689 2.689 2.643 2.658 446,329 -0.04(-1.44%)
Nov 01, 2018 2.681 2.697 2.658 2.697 386,176 +0.03(+1.16%)
Oct 31, 2018 2.658 2.681 2.643 2.666 365,136 +0.03(+1.18%)
Oct 30, 2018 2.627 2.635 2.588 2.635 902,534 +0.02(+0.59%)
Oct 29, 2018 2.635 2.643 2.588 2.619 901,326 -0.02(-0.59%)
Oct 26, 2018 2.627 2.635 2.596 2.635 547,750 -0.02(-0.58%)
Oct 25, 2018 2.612 2.650 2.604 2.650 763,462 +0.08(+3.01%)
Oct 24, 2018 2.627 2.627 2.565 2.573 674,111 -0.09(-3.21%)
Oct 23, 2018 2.619 2.666 2.604 2.658 649,853 +0.00(+0.00%)
Oct 22, 2018 2.674 2.681 2.650 2.658 232,846 -0.02(-0.58%)
Oct 19, 2018 2.689 2.689 2.658 2.674 374,457 +0.03(+1.17%)
Oct 18, 2018 2.681 2.697 2.635 2.643 723,943 -0.03(-1.16%)
Oct 17, 2018 2.681 2.689 2.658 2.674 424,009 -0.01(-0.29%)
Oct 16, 2018 2.666 2.689 2.658 2.681 402,397 +0.04(+1.47%)
Oct 15, 2018 2.635 2.650 2.635 2.643 276,499 -0.02(-0.58%)
Oct 12, 2018 2.658 2.666 2.619 2.658 492,137 +0.00(+0.00%)
Oct 11, 2018 2.689 2.705 2.650 2.658 391,188 -0.04(-1.44%)
Oct 10, 2018 2.736 2.743 2.689 2.697 492,513 -0.04(-1.42%)
Oct 09, 2018 2.720 2.736 2.712 2.736 368,754 -0.01(-0.28%)
Oct 08, 2018 2.736 2.743 2.720 2.743 371,497 +0.02(+0.57%)
Oct 05, 2018 2.736 2.736 2.705 2.728 395,619 +0.02(+0.86%)
Oct 04, 2018 2.705 2.720 2.689 2.705 325,009 +0.02(+0.87%)
Oct 03, 2018 2.689 2.697 2.666 2.681 572,362 -0.04(-1.42%)
Oct 02, 2018 2.720 2.720 2.697 2.720 296,255 +0.01(+0.29%)
Oct 01, 2018 2.720 2.720 2.705 2.712 389,135 +0.00(+0.00%)
Sep 28, 2018 2.728 2.728 2.697 2.712 240,261 -0.03(-1.13%)
Sep 27, 2018 2.759 2.759 2.736 2.743 397,296 +0.01(+0.47%)
Sep 26, 2018 2.753 2.769 2.731 2.731 485,089 -0.04(-1.37%)
Sep 25, 2018 2.776 2.776 2.761 2.769 184,753 +0.03(+1.11%)
Sep 24, 2018 2.746 2.761 2.727 2.738 315,687 -0.01(-0.28%)
Sep 21, 2018 2.753 2.761 2.746 2.746 279,110 +0.01(+0.28%)
Sep 20, 2018 2.738 2.753 2.731 2.738 456,076 +0.03(+1.12%)
Sep 19, 2018 2.693 2.723 2.693 2.708 463,689 +0.02(+0.85%)
Sep 18, 2018 2.677 2.708 2.670 2.685 528,237 +0.00(+0.00%)
Sep 17, 2018 2.662 2.685 2.658 2.685 463,165 +0.03(+1.15%)
Sep 14, 2018 2.670 2.670 2.655 2.655 206,933 +0.02(+0.58%)
Sep 13, 2018 2.655 2.662 2.639 2.639 322,244 +0.00(+0.00%)
Sep 12, 2018 2.647 2.647 2.624 2.639 268,132 -0.01(-0.29%)
Sep 11, 2018 2.639 2.655 2.624 2.647 624,541 +0.00(+0.00%)
Sep 10, 2018 2.693 2.693 2.647 2.647 439,591 -0.01(-0.29%)
Sep 07, 2018 2.655 2.655 2.632 2.655 344,319 -0.01(-0.29%)
Sep 06, 2018 2.662 2.662 2.633 2.662 366,260 +0.01(+0.29%)
Sep 05, 2018 2.662 2.662 2.643 2.655 805,174 -0.02(-0.85%)
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.