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 31, 2015 2.927 3.056 2.927 3.035 5,506,367 +0.14(+4.68%)
Jul 30, 2015 2.906 2.913 2.879 2.899 958,908 +0.01(+0.47%)
Jul 29, 2015 2.872 2.893 2.859 2.886 344,636 +0.02(+0.71%)
Jul 28, 2015 2.859 2.865 2.845 2.865 293,685 -0.01(-0.47%)
Jul 27, 2015 2.879 2.879 2.855 2.879 699,768 +0.01(+0.47%)
Jul 24, 2015 2.893 2.898 2.859 2.865 239,190 -0.04(-1.40%)
Jul 23, 2015 2.920 2.927 2.899 2.906 338,281 -0.01(-0.23%)
Jul 22, 2015 2.899 2.913 2.899 2.913 511,378 -0.02(-0.69%)
Jul 21, 2015 2.940 2.947 2.927 2.933 250,851 -0.01(-0.23%)
Jul 20, 2015 2.933 2.954 2.927 2.940 707,249 +0.01(+0.23%)
Jul 17, 2015 2.947 2.954 2.933 2.933 389,643 +0.01(+0.23%)
Jul 16, 2015 2.927 2.940 2.920 2.927 523,155 +0.00(+0.00%)
Jul 15, 2015 2.920 2.927 2.906 2.927 686,241 +0.00(+0.00%)
Jul 14, 2015 2.927 2.927 2.913 2.927 335,275 +0.01(+0.47%)
Jul 13, 2015 2.913 2.920 2.906 2.913 412,513 +0.01(+0.47%)
Jul 10, 2015 2.879 2.899 2.872 2.899 403,778 +0.09(+3.14%)
Jul 09, 2015 2.845 2.852 2.804 2.811 783,964 +0.03(+0.98%)
Jul 08, 2015 2.818 2.818 2.770 2.784 700,808 -0.14(-4.65%)
Jul 07, 2015 2.940 2.940 2.899 2.920 910,456 -0.02(-0.69%)
Jul 06, 2015 2.913 2.944 2.913 2.940 371,380 +0.02(+0.70%)
Jul 02, 2015 2.913 2.920 2.920 2.920 259,784 -0.02(-0.69%)
Jul 01, 2015 2.947 2.961 2.933 2.940 5,933,632 -0.01(-0.23%)
Jun 30, 2015 2.947 2.947 2.920 2.947 275,086 +0.03(+0.93%)
Jun 29, 2015 2.933 2.947 2.913 2.920 558,388 -0.10(-3.37%)
Jun 26, 2015 3.022 3.035 3.008 3.022 528,671 +0.06(+2.06%)
Jun 25, 2015 2.988 2.988 2.954 2.961 460,697 +0.00(+0.00%)
Jun 24, 2015 2.954 2.974 2.954 2.961 349,750 -0.02(-0.68%)
Jun 23, 2015 2.967 2.988 2.957 2.981 6,358,370 +0.11(+3.78%)
Jun 22, 2015 2.872 2.893 2.859 2.872 1,815,607 +0.06(+2.17%)
Jun 19, 2015 2.798 2.818 2.798 2.811 700,289 -0.01(-0.48%)
Jun 18, 2015 2.811 2.825 2.811 2.825 339,609 -0.02(-0.72%)
Jun 17, 2015 2.838 2.859 2.832 2.845 1,106,935 -0.02(-0.71%)
Jun 16, 2015 2.832 2.865 2.920 2.865 332,673 -0.05(-1.86%)
Jun 15, 2015 2.879 2.920 2.879 2.920 938,372 +0.03(+0.94%)
Jun 12, 2015 2.893 2.920 2.886 2.893 893,196 -0.01(-0.23%)
Jun 11, 2015 2.886 2.899 2.872 2.899 465,733 -0.01(-0.23%)
Jun 10, 2015 2.859 2.906 2.852 2.906 1,305,086 +0.05(+1.66%)
Jun 09, 2015 2.859 2.865 2.838 2.859 367,642 -0.03(-0.94%)
Jun 08, 2015 2.879 2.886 2.865 2.886 288,054 -0.01(-0.23%)
Jun 05, 2015 2.872 2.893 2.863 2.893 196,513 -0.05(-1.62%)
Jun 04, 2015 2.933 2.940 2.920 2.940 174,217 +0.00(+0.00%)
Jun 03, 2015 2.927 2.940 2.913 2.940 304,842 -0.01(-0.23%)
Jun 02, 2015 2.954 2.961 2.940 2.947 371,613 -0.10(-3.12%)
Jun 01, 2015 3.062 3.062 3.035 3.042 335,683 +0.06(+2.05%)
May 29, 2015 2.981 2.994 2.974 2.981 530,301 +0.01(+0.46%)
May 28, 2015 2.927 2.981 2.927 2.967 782,225 +0.15(+5.30%)
May 27, 2015 2.825 2.832 2.818 2.818 330,144 +0.05(+1.72%)
May 26, 2015 2.784 2.784 2.750 2.770 286,841 -0.03(-0.97%)
May 22, 2015 2.798 2.798 2.798 2.798 287,913 -0.02(-0.72%)
May 21, 2015 2.804 2.818 2.798 2.818 295,440 +0.02(+0.73%)
May 20, 2015 2.777 2.798 2.777 2.798 338,062 +0.01(+0.24%)
May 19, 2015 2.791 2.811 2.777 2.791 462,693 -0.01(-0.24%)
May 18, 2015 2.770 2.811 2.770 2.798 571,668 +0.06(+2.23%)
May 15, 2015 2.662 2.736 2.662 2.736 379,769 +0.09(+3.33%)
May 14, 2015 2.635 2.662 2.621 2.648 609,018 -0.04(-1.52%)
May 13, 2015 2.682 2.689 2.675 2.689 907,914 +0.01(+0.51%)
May 12, 2015 2.655 2.682 2.648 2.675 1,092,235 +0.02(+0.77%)
May 11, 2015 2.648 2.669 2.641 2.655 367,875 -0.01(-0.51%)
May 08, 2015 2.641 2.709 2.641 2.669 2,091,084 +0.09(+3.42%)
May 07, 2015 2.567 2.580 2.560 2.580 492,909 +0.01(+0.53%)
May 06, 2015 2.574 2.580 2.540 2.567 323,913 -0.01(-0.53%)
May 05, 2015 2.594 2.594 2.560 2.580 376,079 -0.03(-1.04%)
May 04, 2015 2.580 2.607 2.580 2.607 331,882 +0.02(+0.79%)
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.