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 (%)
May 31, 2019 2.227 2.243 2.221 2.227 878,227 -0.02(-1.08%)
May 30, 2019 2.251 2.283 2.243 2.251 1,107,612 +0.01(+0.36%)
May 29, 2019 2.259 2.275 2.227 2.243 1,692,045 +0.00(+0.00%)
May 28, 2019 2.299 2.315 2.243 2.243 1,137,097 -0.07(-3.14%)
May 24, 2019 2.307 2.315 2.299 2.315 837,569 +0.04(+1.77%)
May 23, 2019 2.275 2.291 2.267 2.275 616,305 -0.01(-0.35%)
May 22, 2019 2.323 2.323 2.275 2.283 1,110,332 -0.03(-1.39%)
May 21, 2019 2.323 2.331 2.307 2.315 834,723 -0.01(-0.35%)
May 20, 2019 2.348 2.348 2.323 2.323 668,641 -0.05(-2.04%)
May 17, 2019 2.372 2.388 2.364 2.372 589,410 -0.02(-0.68%)
May 16, 2019 2.420 2.428 2.380 2.388 824,213 -0.06(-2.63%)
May 15, 2019 2.428 2.469 2.372 2.452 887,861 +0.00(+0.00%)
May 14, 2019 2.436 2.461 2.436 2.452 870,895 +0.02(+1.00%)
May 13, 2019 2.452 2.461 2.416 2.428 411,760 -0.06(-2.27%)
May 10, 2019 2.461 2.485 2.444 2.485 606,639 +0.01(+0.33%)
May 09, 2019 2.469 2.477 2.444 2.477 611,734 -0.05(-1.92%)
May 08, 2019 2.501 2.525 2.485 2.525 833,569 +0.02(+0.64%)
May 07, 2019 2.517 2.523 2.485 2.509 528,090 -0.02(-0.64%)
May 06, 2019 2.517 2.541 2.501 2.525 360,307 -0.03(-1.26%)
May 03, 2019 2.541 2.557 2.525 2.557 327,863 +0.02(+0.96%)
May 02, 2019 2.533 2.533 2.509 2.533 353,897 +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.