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 (%)
Jul 29, 2016 2.259 2.266 2.231 2.252 1,443,954 +0.15(+7.05%)
Jul 28, 2016 2.118 2.118 2.083 2.104 1,028,693 -0.01(-0.67%)
Jul 27, 2016 2.139 2.139 2.104 2.118 332,980 -0.01(-0.66%)
Jul 26, 2016 2.132 2.153 2.118 2.132 364,815 -0.01(-0.33%)
Jul 25, 2016 2.182 2.182 2.132 2.139 455,762 -0.04(-1.94%)
Jul 22, 2016 2.146 2.182 2.146 2.182 189,669 +0.04(+1.64%)
Jul 21, 2016 2.146 2.168 2.132 2.146 387,257 -0.02(-0.98%)
Jul 20, 2016 2.182 2.182 2.161 2.168 204,268 -0.01(-0.65%)
Jul 19, 2016 2.161 2.185 2.153 2.182 687,955 -0.01(-0.64%)
Jul 18, 2016 2.196 2.203 2.182 2.196 361,019 +0.00(+0.00%)
Jul 15, 2016 2.182 2.203 2.175 2.196 420,577 +0.04(+1.63%)
Jul 14, 2016 2.161 2.161 2.146 2.161 732,638 -0.01(-0.65%)
Jul 13, 2016 2.182 2.188 2.161 2.175 677,401 +0.01(+0.65%)
Jul 12, 2016 2.118 2.175 2.118 2.161 1,202,241 +0.10(+4.79%)
Jul 11, 2016 2.033 2.069 2.026 2.062 1,086,395 +0.06(+3.18%)
Jul 08, 2016 2.005 2.005 1.984 1.998 423,882 -0.01(-0.35%)
Jul 07, 2016 2.012 2.019 1.991 2.005 705,975 +0.01(+0.35%)
Jul 06, 2016 1.970 2.033 1.949 1.998 1,226,761 +0.01(+0.71%)
Jul 05, 2016 1.998 1.998 1.970 1.984 426,377 -0.02(-1.06%)
Jul 01, 2016 2.012 2.005 2.005 2.005 446,002 -0.01(-0.35%)
Jun 30, 2016 2.026 2.026 2.005 2.012 597,112 -0.05(-2.40%)
Jun 29, 2016 2.062 2.069 2.040 2.062 652,160 +0.01(+0.34%)
Jun 28, 2016 2.040 2.062 2.033 2.055 1,244,852 +0.02(+1.04%)
Jun 27, 2016 2.083 2.083 1.998 2.033 2,084,554 -0.10(-4.64%)
Jun 24, 2016 2.118 2.153 2.118 2.132 535,493 -0.07(-3.21%)
Jun 23, 2016 2.196 2.217 2.189 2.203 905,161 +0.06(+2.97%)
Jun 22, 2016 2.146 2.161 2.132 2.139 473,521 -0.01(-0.33%)
Jun 21, 2016 2.168 2.168 2.146 2.146 637,075 -0.01(-0.33%)
Jun 20, 2016 2.153 2.161 2.132 2.153 642,678 +0.05(+2.35%)
Jun 17, 2016 2.104 2.129 2.076 2.104 2,260,802 +0.02(+1.02%)
Jun 16, 2016 2.083 2.090 2.055 2.083 584,781 +0.01(+0.68%)
Jun 15, 2016 2.069 2.076 2.055 2.069 710,978 +0.03(+1.38%)
Jun 14, 2016 2.055 2.069 2.026 2.040 1,051,645 -0.02(-1.03%)
Jun 13, 2016 2.083 2.097 2.062 2.062 462,066 -0.04(-1.68%)
Jun 10, 2016 2.118 2.118 2.083 2.097 279,886 -0.06(-2.62%)
Jun 09, 2016 2.153 2.153 2.132 2.153 592,598 -0.06(-2.56%)
Jun 08, 2016 2.217 2.217 2.189 2.210 377,595 +0.00(+0.00%)
Jun 07, 2016 2.203 2.231 2.196 2.210 618,246 +0.04(+1.62%)
Jun 06, 2016 2.182 2.182 2.161 2.175 206,602 +0.00(+0.00%)
Jun 03, 2016 2.175 2.175 2.146 2.175 437,483 +0.02(+0.98%)
Jun 02, 2016 2.161 2.161 2.146 2.153 389,268 -0.04(-1.93%)
Jun 01, 2016 2.203 2.210 2.182 2.196 428,347 +0.01(+0.32%)
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%)
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.