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 (%)
Jun 28, 2019 2.267 2.283 2.267 2.283 346,788 +0.02(+1.05%)
Jun 27, 2019 2.251 2.267 2.251 2.259 375,390 +0.02(+0.71%)
Jun 26, 2019 2.235 2.243 2.227 2.243 407,642 +0.02(+0.71%)
Jun 25, 2019 2.235 2.251 2.227 2.227 1,113,050 -0.02(-0.71%)
Jun 24, 2019 2.251 2.251 2.224 2.243 858,452 +0.00(+0.00%)
Jun 21, 2019 2.235 2.251 2.235 2.243 843,066 +0.01(+0.35%)
Jun 20, 2019 2.227 2.243 2.220 2.235 1,208,996 +0.02(+1.08%)
Jun 19, 2019 2.204 2.220 2.196 2.212 1,179,477 +0.02(+0.72%)
Jun 18, 2019 2.180 2.212 2.180 2.196 2,582,314 +0.03(+1.46%)
Jun 17, 2019 2.172 2.188 2.156 2.164 1,481,086 -0.02(-0.73%)
Jun 14, 2019 2.172 2.188 2.172 2.180 586,979 +0.00(+0.00%)
Jun 13, 2019 2.196 2.196 2.180 2.180 937,952 +0.00(+0.00%)
Jun 12, 2019 2.180 2.196 2.172 2.180 15,366,620 -0.02(-0.72%)
Jun 11, 2019 2.196 2.212 2.109 2.196 6,766,546 +0.01(+0.36%)
Jun 10, 2019 2.196 2.204 2.188 2.188 1,083,967 -0.02(-0.72%)
Jun 07, 2019 2.212 2.212 2.188 2.204 1,174,968 +0.01(+0.36%)
Jun 06, 2019 2.188 2.212 2.188 2.196 1,148,214 +0.01(+0.36%)
Jun 05, 2019 2.212 2.220 2.188 2.188 767,248 -0.02(-0.72%)
Jun 04, 2019 2.196 2.212 2.188 2.204 1,221,933 +0.02(+0.72%)
Jun 03, 2019 2.180 2.196 2.172 2.188 1,010,049 +0.00(+0.00%)
May 31, 2019 2.188 2.204 2.182 2.188 893,778 -0.02(-1.08%)
May 30, 2019 2.212 2.243 2.204 2.212 1,127,225 +0.01(+0.36%)
May 29, 2019 2.220 2.235 2.188 2.204 1,722,008 +0.00(+0.00%)
May 28, 2019 2.259 2.275 2.204 2.204 1,157,233 -0.07(-3.14%)
May 24, 2019 2.267 2.275 2.259 2.275 852,401 +0.04(+1.77%)
May 23, 2019 2.235 2.251 2.227 2.235 627,219 -0.01(-0.35%)
May 22, 2019 2.283 2.283 2.235 2.243 1,129,993 -0.03(-1.39%)
May 21, 2019 2.283 2.291 2.267 2.275 849,504 -0.01(-0.35%)
May 20, 2019 2.307 2.307 2.283 2.283 680,481 -0.05(-2.04%)
May 17, 2019 2.331 2.346 2.323 2.331 599,847 -0.02(-0.68%)
May 16, 2019 2.378 2.386 2.338 2.346 838,808 -0.06(-2.63%)
May 15, 2019 2.386 2.426 2.331 2.410 903,583 +0.00(+0.00%)
May 14, 2019 2.394 2.418 2.394 2.410 886,316 +0.02(+1.00%)
May 13, 2019 2.410 2.418 2.374 2.386 419,051 -0.06(-2.27%)
May 10, 2019 2.418 2.442 2.402 2.442 617,382 +0.01(+0.33%)
May 09, 2019 2.426 2.434 2.402 2.434 622,567 -0.05(-1.92%)
May 08, 2019 2.457 2.481 2.442 2.481 848,330 +0.02(+0.64%)
May 07, 2019 2.473 2.479 2.442 2.465 537,441 -0.02(-0.64%)
May 06, 2019 2.473 2.497 2.457 2.481 366,687 -0.03(-1.26%)
May 03, 2019 2.497 2.513 2.481 2.513 333,668 +0.02(+0.96%)
May 02, 2019 2.489 2.489 2.465 2.489 360,164 +0.01(+0.32%)
May 01, 2019 2.473 2.497 2.473 2.481 173,466 -0.01(-0.32%)
Apr 30, 2019 2.505 2.505 2.481 2.489 311,549 -0.01(-0.32%)
Apr 29, 2019 2.489 2.497 2.473 2.497 547,871 +0.01(+0.32%)
Apr 26, 2019 2.465 2.489 2.465 2.489 370,378 +0.02(+0.96%)
Apr 25, 2019 2.442 2.465 2.442 2.465 585,590 +0.02(+0.97%)
Apr 24, 2019 2.481 2.481 2.442 2.442 439,881 -0.05(-1.91%)
Apr 23, 2019 2.481 2.497 2.465 2.489 686,888 +0.01(+0.32%)
Apr 22, 2019 2.481 2.481 2.449 2.481 496,351 -0.03(-1.26%)
Apr 18, 2019 2.505 2.529 2.505 2.513 588,998 +0.02(+0.63%)
Apr 17, 2019 2.497 2.509 2.491 2.497 409,753 +0.02(+0.64%)
Apr 16, 2019 2.481 2.489 2.473 2.481 728,640 +0.01(+0.32%)
Apr 15, 2019 2.465 2.481 2.457 2.473 915,007 +0.00(+0.00%)
Apr 12, 2019 2.465 2.473 2.449 2.473 640,593 +0.02(+0.64%)
Apr 11, 2019 2.465 2.481 2.449 2.457 1,427,324 -0.02(-0.64%)
Apr 10, 2019 2.489 2.489 2.442 2.473 1,494,350 -0.01(-0.32%)
Apr 09, 2019 2.489 2.513 2.473 2.481 1,061,994 -0.02(-0.63%)
Apr 08, 2019 2.497 2.505 2.489 2.497 847,694 -0.01(-0.32%)
Apr 05, 2019 2.505 2.505 2.481 2.505 298,346 -0.01(-0.32%)
Apr 04, 2019 2.505 2.521 2.493 2.513 887,188 +0.01(+0.32%)
Apr 03, 2019 2.489 2.521 2.479 2.505 1,357,650 +0.02(+0.96%)
Apr 02, 2019 2.465 2.497 2.457 2.481 1,046,240 +0.00(+0.00%)
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.