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 (%)
May 31, 2016 2.210 2.224 2.189 2.189 868,326 -0.01(-0.32%)
May 27, 2016 2.182 2.196 2.196 2.196 614,829 +0.01(+0.65%)
May 26, 2016 2.175 2.189 2.175 2.182 5,105,658 +0.00(+0.00%)
May 25, 2016 2.175 2.189 2.168 2.182 1,275,333 -0.01(-0.64%)
May 24, 2016 2.168 2.203 2.153 2.196 611,387 +0.04(+1.63%)
May 23, 2016 2.168 2.175 2.139 2.161 596,057 +0.00(+0.00%)
May 20, 2016 2.175 2.182 2.161 2.161 236,404 +0.01(+0.33%)
May 19, 2016 2.139 2.153 2.118 2.153 422,897 +0.01(+0.33%)
May 18, 2016 2.139 2.181 2.139 2.146 1,369,989 +0.04(+2.01%)
May 17, 2016 2.111 2.125 2.104 2.104 1,048,634 -0.02(-1.00%)
May 16, 2016 2.104 2.132 2.090 2.125 331,741 +0.02(+1.01%)
May 13, 2016 2.118 2.132 2.097 2.104 436,945 -0.04(-1.97%)
May 12, 2016 2.139 2.153 2.125 2.146 303,349 +0.01(+0.66%)
May 11, 2016 2.139 2.139 2.100 2.132 683,049 -0.04(-1.63%)
May 10, 2016 2.125 2.168 2.118 2.168 727,927 +0.09(+4.42%)
May 09, 2016 2.097 2.104 2.076 2.076 345,015 -0.01(-0.34%)
May 06, 2016 2.083 2.097 2.076 2.083 208,662 -0.01(-0.34%)
May 05, 2016 2.083 2.104 2.076 2.090 333,972 +0.01(+0.34%)
May 04, 2016 2.083 2.097 2.069 2.083 470,561 -0.02(-1.01%)
May 03, 2016 2.111 2.118 2.090 2.104 464,675 -0.04(-1.65%)
May 02, 2016 2.139 2.146 2.111 2.139 536,013 +0.05(+2.36%)
Apr 29, 2016 2.118 2.118 2.072 2.090 531,034 -0.03(-1.33%)
Apr 28, 2016 2.161 2.175 2.111 2.118 1,000,494 -0.16(-6.83%)
Apr 27, 2016 2.281 2.288 2.259 2.273 308,835 -0.01(-0.31%)
Apr 26, 2016 2.266 2.288 2.245 2.281 791,554 -0.01(-0.62%)
Apr 25, 2016 2.316 2.316 2.288 2.295 496,511 -0.02(-0.91%)
Apr 22, 2016 2.295 2.326 2.295 2.316 776,404 +0.12(+5.47%)
Apr 21, 2016 2.217 2.217 2.189 2.196 422,763 -0.04(-1.58%)
Apr 20, 2016 2.217 2.238 2.210 2.231 299,742 +0.01(+0.32%)
Apr 19, 2016 2.217 2.224 2.196 2.224 737,433 +0.10(+4.65%)
Apr 18, 2016 2.097 2.132 2.096 2.125 825,582 +0.03(+1.35%)
Apr 15, 2016 2.132 2.132 2.097 2.097 933,095 -0.08(-3.88%)
Apr 14, 2016 2.168 2.182 2.161 2.182 557,008 +0.01(+0.32%)
Apr 13, 2016 2.139 2.175 2.139 2.175 558,629 +0.08(+3.70%)
Apr 12, 2016 2.083 2.111 2.076 2.097 1,513,023 +0.10(+4.95%)
Apr 11, 2016 2.019 2.019 1.984 1.998 761,937 -0.01(-0.35%)
Apr 08, 2016 2.005 2.026 1.998 2.005 1,239,255 +0.07(+3.65%)
Apr 07, 2016 1.949 1.956 1.920 1.935 556,599 -0.02(-1.08%)
Apr 06, 2016 1.942 1.963 1.928 1.956 632,073 +0.03(+1.47%)
Apr 05, 2016 1.913 1.942 1.899 1.928 9,314,887 -0.06(-2.85%)
Apr 04, 2016 2.019 2.019 1.942 1.984 17,860,290 -0.05(-2.43%)
Apr 01, 2016 2.012 2.033 1.998 2.033 557,858 -0.04(-2.04%)
Mar 31, 2016 2.083 2.097 2.062 2.076 375,884 +0.02(+1.03%)
Mar 30, 2016 2.076 2.076 2.048 2.055 500,973 -0.04(-2.02%)
Mar 29, 2016 2.104 2.104 2.076 2.097 680,646 -0.00(-0.01%)
Mar 28, 2016 2.076 2.097 2.070 2.097 421,816 +0.04(+2.01%)
Mar 24, 2016 2.083 2.056 2.056 2.056 592,017 -0.08(-3.87%)
Mar 23, 2016 2.159 2.159 2.139 2.139 242,792 -0.04(-1.90%)
Mar 22, 2016 2.173 2.187 2.159 2.180 439,598 -0.03(-1.56%)
Mar 21, 2016 2.201 2.214 2.180 2.214 2,912,400 +0.02(+0.94%)
Mar 18, 2016 2.201 2.221 2.187 2.194 445,848 -0.03(-1.24%)
Mar 17, 2016 2.187 2.221 2.180 2.221 731,635 +0.08(+3.54%)
Mar 16, 2016 2.152 2.163 2.118 2.145 1,910,745 -0.08(-3.42%)
Mar 15, 2016 2.221 2.228 2.194 2.221 594,997 -0.01(-0.31%)
Mar 14, 2016 2.228 2.235 2.221 2.228 504,887 +0.01(+0.62%)
Mar 11, 2016 2.214 2.235 2.201 2.214 606,517 +0.09(+4.22%)
Mar 10, 2016 2.152 2.159 2.111 2.125 458,605 -0.01(-0.32%)
Mar 09, 2016 2.152 2.152 2.118 2.132 389,604 -0.01(-0.64%)
Mar 08, 2016 2.159 2.159 2.139 2.145 642,569 -0.04(-1.89%)
Mar 07, 2016 2.159 2.187 2.152 2.187 1,098,706 -0.03(-1.55%)
Mar 04, 2016 2.221 2.228 2.201 2.221 399,276 +0.00(+0.00%)
Mar 03, 2016 2.187 2.228 2.187 2.221 1,078,235 +0.12(+5.92%)
Mar 02, 2016 2.076 2.097 2.070 2.097 926,505 +0.03(+1.33%)
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.