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: 4:10 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 (%)
Sep 30, 2014 2.424 2.431 2.411 2.424 423,782 -0.03(-1.38%)
Sep 29, 2014 2.458 2.465 2.444 2.458 256,238 -0.03(-1.09%)
Sep 26, 2014 2.465 2.485 2.465 2.485 211,346 +0.02(+0.83%)
Sep 25, 2014 2.512 2.512 2.458 2.465 424,821 -0.05(-1.89%)
Sep 24, 2014 2.492 2.519 2.492 2.512 294,670 +0.02(+0.82%)
Sep 23, 2014 2.492 2.506 2.485 2.492 439,372 -0.01(-0.54%)
Sep 22, 2014 2.512 2.519 2.499 2.506 314,126 -0.01(-0.27%)
Sep 19, 2014 2.526 2.533 2.499 2.512 366,015 -0.02(-0.80%)
Sep 18, 2014 2.512 2.533 2.499 2.533 504,317 +0.02(+0.81%)
Sep 17, 2014 2.533 2.533 2.492 2.512 586,053 -0.05(-2.12%)
Sep 16, 2014 2.560 2.567 2.540 2.567 632,842 -0.03(-1.05%)
Sep 15, 2014 2.601 2.601 2.574 2.594 588,870 +0.00(+0.00%)
Sep 12, 2014 2.580 2.594 2.574 2.594 253,226 +0.01(+0.26%)
Sep 11, 2014 2.580 2.587 2.569 2.587 315,763 -0.01(-0.26%)
Sep 10, 2014 2.594 2.594 2.574 2.594 273,628 +0.01(+0.53%)
Sep 09, 2014 2.587 2.594 2.567 2.580 277,619 -0.03(-1.30%)
Sep 08, 2014 2.601 2.614 2.594 2.614 364,907 +0.00(+0.00%)
Sep 05, 2014 2.607 2.614 2.594 2.614 203,942 -0.02(-0.77%)
Sep 04, 2014 2.635 2.641 2.621 2.635 243,420 -0.01(-0.26%)
Sep 03, 2014 2.628 2.641 2.621 2.641 191,818 +0.01(+0.26%)
Sep 02, 2014 2.614 2.635 2.614 2.635 312,520 +0.04(+1.57%)
Aug 29, 2014 2.580 2.594 2.594 2.594 198,225 +0.02(+0.79%)
Aug 28, 2014 2.587 2.587 2.574 2.574 262,665 -0.01(-0.26%)
Aug 27, 2014 2.574 2.587 2.574 2.580 135,546 +0.00(+0.00%)
Aug 26, 2014 2.587 2.590 2.580 2.580 210,720 -0.01(-0.52%)
Aug 25, 2014 2.594 2.607 2.587 2.594 289,165 +0.01(+0.26%)
Aug 22, 2014 2.607 2.607 2.587 2.587 158,530 -0.03(-1.04%)
Aug 21, 2014 2.601 2.621 2.594 2.614 490,171 +0.03(+1.05%)
Aug 20, 2014 2.594 2.594 2.580 2.587 113,725 -0.02(-0.78%)
Aug 19, 2014 2.614 2.614 2.597 2.607 218,387 -0.01(-0.26%)
Aug 18, 2014 2.601 2.601 2.601 2.614 223,759 +0.01(+0.52%)
Aug 15, 2014 2.607 2.614 2.607 2.601 320,502 -0.01(-0.52%)
Aug 14, 2014 2.601 2.614 2.601 2.614 605,602 +0.01(+0.26%)
Aug 13, 2014 2.587 2.621 2.587 2.607 494,105 +0.02(+0.79%)
Aug 12, 2014 2.587 2.601 2.587 2.587 227,189 +0.00(+0.00%)
Aug 11, 2014 2.594 2.607 2.587 2.587 240,373 -0.02(-0.78%)
Aug 08, 2014 2.574 2.607 2.574 2.607 191,748 +0.03(+1.32%)
Aug 07, 2014 2.601 2.614 2.574 2.574 501,340 +0.01(+0.26%)
Aug 06, 2014 2.574 2.587 2.567 2.567 281,262 -0.02(-0.79%)
Aug 05, 2014 2.594 2.607 2.574 2.587 323,507 -0.03(-1.04%)
Aug 04, 2014 2.607 2.614 2.594 2.614 312,313 -0.01(-0.26%)
Aug 01, 2014 2.635 2.635 2.601 2.621 457,130 -0.01(-0.52%)
Jul 31, 2014 2.655 2.669 2.621 2.635 302,376 -0.03(-1.02%)
Jul 30, 2014 2.675 2.675 2.655 2.662 528,182 -0.02(-0.76%)
Jul 29, 2014 2.696 2.703 2.675 2.682 222,372 -0.02(-0.75%)
Jul 28, 2014 2.696 2.716 2.696 2.703 264,370 +0.03(+1.27%)
Jul 25, 2014 2.669 2.682 2.662 2.669 207,925 +0.00(+0.00%)
Jul 24, 2014 2.669 2.682 2.662 2.669 314,946 -0.01(-0.25%)
Jul 23, 2014 2.682 2.682 2.669 2.675 192,265 -0.01(-0.25%)
Jul 22, 2014 2.675 2.696 2.675 2.682 239,261 -0.01(-0.50%)
Jul 21, 2014 2.696 2.703 2.682 2.696 200,717 -0.01(-0.25%)
Jul 18, 2014 2.675 2.707 2.675 2.703 197,041 +0.03(+1.02%)
Jul 17, 2014 2.675 2.696 2.675 2.675 269,965 -0.01(-0.51%)
Jul 16, 2014 2.696 2.703 2.689 2.689 137,347 +0.00(+0.00%)
Jul 15, 2014 2.689 2.696 2.675 2.689 193,516 +0.00(+0.00%)
Jul 14, 2014 2.696 2.696 2.682 2.689 233,411 -0.01(-0.25%)
Jul 11, 2014 2.689 2.703 2.682 2.696 238,398 +0.02(+0.76%)
Jul 10, 2014 2.662 2.682 2.662 2.675 350,843 -0.03(-1.25%)
Jul 09, 2014 2.703 2.709 2.703 2.709 208,237 +0.00(+0.00%)
Jul 08, 2014 2.730 2.730 2.703 2.709 335,928 -0.02(-0.75%)
Jul 07, 2014 2.743 2.743 2.709 2.730 304,260 -0.01(-0.50%)
Jul 03, 2014 2.757 2.743 2.743 2.743 91,307 -0.04(-1.46%)
Jul 02, 2014 2.784 2.791 2.777 2.784 184,855 -0.01(-0.24%)
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.