Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mizuho Financial Group ADR (NY: MFG )

3.860 -0.030 (-0.77%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 17, 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 (%)
Aug 31, 2018 2.693 2.693 2.693 0 -0.01(-0.28%)
Aug 30, 2018 2.693 2.700 2.677 2.700 386,131 -0.01(-0.28%)
Aug 29, 2018 2.700 2.708 2.693 2.708 290,926 +0.02(+0.56%)
Aug 28, 2018 2.700 2.700 2.685 2.693 397,927 -0.02(-0.56%)
Aug 27, 2018 2.685 2.708 2.685 2.708 441,171 +0.05(+1.71%)
Aug 24, 2018 2.685 2.693 2.662 2.662 451,598 -0.02(-0.85%)
Aug 23, 2018 2.670 2.700 2.662 2.685 1,051,599 -0.01(-0.28%)
Aug 22, 2018 2.693 2.700 2.685 2.693 225,161 +0.01(+0.28%)
Aug 21, 2018 2.693 2.708 2.670 2.685 345,850 -0.01(-0.28%)
Aug 20, 2018 2.677 2.693 2.677 2.693 193,422 +0.03(+1.14%)
Aug 17, 2018 2.662 2.677 2.655 2.662 376,923 +0.01(+0.29%)
Aug 16, 2018 2.632 2.662 2.632 2.655 604,011 +0.03(+1.16%)
Aug 15, 2018 2.617 2.632 2.609 2.624 342,040 -0.02(-0.86%)
Aug 14, 2018 2.662 2.662 2.624 2.647 547,267 -0.02(-0.57%)
Aug 13, 2018 2.670 2.677 2.655 2.662 500,664 +0.01(+0.29%)
Aug 10, 2018 2.700 2.700 2.647 2.655 572,419 -0.05(-1.97%)
Aug 09, 2018 2.715 2.727 2.696 2.708 502,236 -0.01(-0.28%)
Aug 08, 2018 2.700 2.723 2.700 2.715 4,396,586 +0.02(+0.56%)
Aug 07, 2018 2.700 2.715 2.685 2.700 1,677,905 -0.01(-0.28%)
Aug 06, 2018 2.685 2.723 2.677 2.708 1,012,504 -0.02(-0.84%)
Aug 03, 2018 2.685 2.746 2.677 2.731 3,205,625 +0.02(+0.84%)
Aug 02, 2018 2.693 2.715 2.685 2.708 318,555 +0.02(+0.56%)
Aug 01, 2018 2.685 2.700 2.674 2.693 538,373 +0.08(+2.91%)
Jul 31, 2018 2.662 2.662 2.609 2.617 430,030 -0.10(-3.64%)
Jul 30, 2018 2.708 2.723 2.693 2.715 614,043 +0.03(+1.13%)
Jul 27, 2018 2.685 2.708 2.670 2.685 335,116 +0.02(+0.86%)
Jul 26, 2018 2.685 2.685 2.655 2.662 266,888 -0.01(-0.29%)
Jul 25, 2018 2.662 2.677 2.655 2.670 322,123 +0.01(+0.29%)
Jul 24, 2018 2.685 2.693 2.658 2.662 573,211 -0.02(-0.85%)
Jul 23, 2018 2.655 2.693 2.655 2.685 588,537 +0.11(+4.44%)
Jul 20, 2018 2.563 2.586 2.563 2.571 367,825 +0.02(+0.60%)
Jul 19, 2018 2.571 2.571 2.544 2.556 387,367 +0.01(+0.30%)
Jul 18, 2018 2.548 2.571 2.541 2.548 544,948 -0.02(-0.59%)
Jul 17, 2018 2.571 2.571 2.548 2.563 716,704 +0.00(+0.00%)
Jul 16, 2018 2.541 2.571 2.541 2.563 645,451 +0.02(+0.90%)
Jul 13, 2018 2.548 2.556 2.541 2.541 270,405 +0.00(+0.00%)
Jul 12, 2018 2.556 2.556 2.533 2.541 456,173 -0.01(-0.30%)
Jul 11, 2018 2.571 2.582 2.548 2.548 433,109 -0.02(-0.59%)
Jul 10, 2018 2.586 2.586 2.552 2.563 785,230 -0.02(-0.59%)
Jul 09, 2018 2.579 2.594 2.579 2.579 669,752 +0.04(+1.50%)
Jul 06, 2018 2.541 2.556 2.533 2.541 523,408 +0.00(+0.00%)
Jul 05, 2018 2.541 2.556 2.541 2.541 249,353 +0.00(+0.00%)
Jul 03, 2018 2.541 2.541 2.541 0 +0.00(+0.00%)
Jul 02, 2018 2.556 2.556 2.495 2.541 1,300,164 -0.04(-1.47%)
Jun 29, 2018 2.594 2.563 2.579 479,915 +0.02(+0.59%)
Jun 28, 2018 2.571 2.579 2.548 2.563 433,710 -0.01(-0.30%)
Jun 27, 2018 2.571 2.594 2.556 2.571 1,852,296 -0.01(-0.30%)
Jun 26, 2018 2.579 2.594 2.571 2.579 710,637 +0.02(+0.89%)
Jun 25, 2018 2.579 2.586 2.556 2.556 356,016 -0.03(-1.18%)
Jun 22, 2018 2.579 2.601 2.571 2.586 393,567 +0.02(+0.89%)
Jun 21, 2018 2.586 2.586 2.556 2.563 308,308 -0.05(-1.75%)
Jun 20, 2018 2.624 2.632 2.598 2.609 299,886 -0.03(-1.15%)
Jun 19, 2018 2.632 2.639 2.617 2.639 379,504 +0.02(+0.87%)
Jun 18, 2018 2.647 2.647 2.617 2.617 404,776 -0.03(-1.15%)
Jun 15, 2018 2.685 2.632 2.647 815,719 -0.04(-1.42%)
Jun 14, 2018 2.685 2.700 2.670 2.685 307,716 +0.00(+0.00%)
Jun 13, 2018 2.677 2.700 2.677 2.685 584,618 -0.01(-0.28%)
Jun 12, 2018 2.693 2.708 2.677 2.693 674,022 -0.01(-0.28%)
Jun 11, 2018 2.715 2.723 2.693 2.700 502,813 +0.02(+0.57%)
Jun 08, 2018 2.693 2.708 2.677 2.685 570,456 -0.02(-0.56%)
Jun 07, 2018 2.693 2.731 2.685 2.700 594,281 +0.02(+0.57%)
Jun 06, 2018 2.696 2.685 289,551 +0.01(+0.28%)
Jun 05, 2018 2.677 2.693 2.662 2.677 421,762 -0.04(-1.40%)
Jun 04, 2018 2.693 2.723 2.693 2.715 508,148 +0.03(+1.13%)
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.