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

Mizuho Financial Group ADR (NY: MFG )

4.020 -0.120 (-2.90%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 27, 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 30, 2019 2.930 2.950 2.920 2.930 482,000 +0.02(+0.69%)
Aug 29, 2019 2.910 2.930 2.900 2.910 783,102 +0.00(+0.00%)
Aug 28, 2019 2.910 2.930 2.900 2.910 1,275,200 -0.01(-0.34%)
Aug 27, 2019 2.940 2.950 2.910 2.920 1,617,696 -0.01(-0.34%)
Aug 26, 2019 2.940 2.940 2.910 2.930 358,675 +0.03(+1.03%)
Aug 23, 2019 2.900 2.920 2.890 2.900 483,400 -0.02(-0.68%)
Aug 22, 2019 2.920 2.940 2.900 2.920 517,197 +0.00(+0.00%)
Aug 21, 2019 2.950 2.950 2.910 2.920 527,742 -0.03(-1.02%)
Aug 20, 2019 2.950 2.980 2.940 2.950 2,147,014 +0.00(+0.00%)
Aug 19, 2019 2.960 2.970 2.940 2.950 587,968 +0.00(+0.00%)
Aug 16, 2019 2.930 2.960 2.930 2.950 866,400 +0.00(+0.00%)
Aug 15, 2019 2.900 2.950 2.900 2.950 1,362,575 +0.06(+2.08%)
Aug 14, 2019 2.880 2.925 2.870 2.890 818,446 -0.08(-2.69%)
Aug 13, 2019 2.930 2.980 2.910 2.970 884,101 +0.02(+0.68%)
Aug 12, 2019 2.960 2.960 2.930 2.950 616,012 -0.03(-1.01%)
Aug 09, 2019 2.940 2.980 2.940 2.980 830,200 +0.01(+0.34%)
Aug 08, 2019 2.930 2.980 2.930 2.970 560,546 +0.04(+1.37%)
Aug 07, 2019 2.910 2.970 2.910 2.930 856,309 -0.03(-1.01%)
Aug 06, 2019 2.890 2.960 2.890 2.960 1,632,717 +0.05(+1.72%)
Aug 05, 2019 2.890 2.920 2.870 2.910 502,329 +0.00(+0.00%)
Aug 02, 2019 2.920 2.920 2.880 2.910 218,800 +0.01(+0.34%)
Aug 01, 2019 2.840 2.960 2.840 2.900 841,931 +0.06(+2.11%)
Jul 31, 2019 2.880 2.880 2.840 2.840 428,600 -0.03(-1.05%)
Jul 30, 2019 2.860 2.870 2.850 2.870 533,143 +0.00(+0.00%)
Jul 29, 2019 2.880 2.885 2.860 2.870 436,356 -0.02(-0.69%)
Jul 26, 2019 2.880 2.900 2.880 2.890 233,100 -0.02(-0.69%)
Jul 25, 2019 2.920 2.930 2.900 2.910 325,821 -0.02(-0.68%)
Jul 24, 2019 2.920 2.940 2.913 2.930 227,808 -0.01(-0.34%)
Jul 23, 2019 2.940 2.940 2.920 2.940 339,219 +0.00(+0.00%)
Jul 22, 2019 2.910 2.940 2.910 2.940 430,328 +0.04(+1.38%)
Jul 19, 2019 2.920 2.920 2.890 2.900 297,100 -0.01(-0.34%)
Jul 18, 2019 2.890 2.910 2.880 2.910 478,810 +0.01(+0.34%)
Jul 17, 2019 2.910 2.920 2.890 2.900 391,982 -0.01(-0.34%)
Jul 16, 2019 2.910 2.953 2.900 2.910 1,833,448 +0.00(+0.00%)
Jul 15, 2019 2.920 2.920 2.890 2.910 348,468 +0.01(+0.34%)
Jul 12, 2019 2.910 2.920 2.890 2.900 531,600 -0.02(-0.68%)
Jul 11, 2019 2.910 2.920 2.890 2.920 445,960 +0.01(+0.34%)
Jul 10, 2019 2.900 2.910 2.890 2.910 515,311 +0.00(+0.00%)
Jul 09, 2019 2.880 2.920 2.880 2.910 684,170 +0.02(+0.69%)
Jul 08, 2019 2.900 2.920 2.890 2.890 1,186,943 +0.00(+0.00%)
Jul 05, 2019 2.870 2.890 2.860 2.890 391,400 +0.01(+0.35%)
Jul 03, 2019 2.880 2.895 2.860 2.880 548,500 +0.00(+0.00%)
Jul 02, 2019 2.880 2.880 2.860 2.880 596,964 +0.01(+0.35%)
Jul 01, 2019 2.890 2.900 2.850 2.870 763,300 -0.01(-0.35%)
Jun 28, 2019 2.860 2.880 2.860 2.880 274,900 +0.03(+1.05%)
Jun 27, 2019 2.840 2.860 2.840 2.850 297,573 +0.02(+0.71%)
Jun 26, 2019 2.820 2.830 2.810 2.830 323,139 +0.02(+0.71%)
Jun 25, 2019 2.820 2.840 2.810 2.810 882,317 -0.02(-0.71%)
Jun 24, 2019 2.840 2.840 2.805 2.830 680,497 +0.00(+0.00%)
Jun 21, 2019 2.820 2.840 2.820 2.830 668,300 +0.01(+0.35%)
Jun 20, 2019 2.810 2.830 2.800 2.820 958,374 +0.03(+1.08%)
Jun 19, 2019 2.780 2.800 2.770 2.790 934,974 +0.02(+0.72%)
Jun 18, 2019 2.750 2.790 2.750 2.770 2,047,005 +0.04(+1.47%)
Jun 17, 2019 2.740 2.760 2.720 2.730 1,174,060 -0.02(-0.73%)
Jun 14, 2019 2.740 2.760 2.740 2.750 465,300 +0.00(+0.00%)
Jun 13, 2019 2.770 2.770 2.750 2.750 743,517 +0.00(+0.00%)
Jun 12, 2019 2.750 2.770 2.740 2.750 12,181,148 -0.02(-0.72%)
Jun 11, 2019 2.770 2.790 2.660 2.770 5,363,854 +0.01(+0.36%)
Jun 10, 2019 2.770 2.780 2.760 2.760 859,263 -0.02(-0.72%)
Jun 07, 2019 2.790 2.790 2.760 2.780 931,400 +0.01(+0.36%)
Jun 06, 2019 2.760 2.790 2.760 2.770 910,192 +0.01(+0.36%)
Jun 05, 2019 2.790 2.800 2.760 2.760 608,199 -0.02(-0.72%)
Jun 04, 2019 2.770 2.790 2.760 2.780 968,629 +0.02(+0.72%)
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.