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

Mizuho Financial Group ADR (NY: MFG )

4.060 +0.110 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Nov 29, 2019 2.573 2.573 2.557 2.573 99,663 -0.01(-0.32%)
Nov 27, 2019 2.582 2.590 2.565 2.582 165,377 -0.02(-0.63%)
Nov 26, 2019 2.582 2.598 2.582 2.598 206,437 +0.00(+0.00%)
Nov 25, 2019 2.573 2.598 2.569 2.598 115,726 +0.02(+0.64%)
Nov 22, 2019 2.582 2.590 2.573 2.582 292,805 +0.00(+0.00%)
Nov 21, 2019 2.565 2.590 2.565 2.582 501,687 +0.01(+0.32%)
Nov 20, 2019 2.582 2.590 2.565 2.573 189,563 -0.02(-0.95%)
Nov 19, 2019 2.582 2.598 2.582 2.598 141,882 +0.00(+0.00%)
Nov 18, 2019 2.606 2.606 2.590 2.598 202,020 -0.01(-0.32%)
Nov 15, 2019 2.615 2.623 2.598 2.606 162,346 -0.02(-0.63%)
Nov 14, 2019 2.598 2.623 2.590 2.623 187,920 +0.01(+0.32%)
Nov 13, 2019 2.606 2.615 2.598 2.615 186,977 -0.01(-0.31%)
Nov 12, 2019 2.623 2.623 2.602 2.623 322,583 +0.00(+0.00%)
Nov 11, 2019 2.615 2.623 2.602 2.623 220,140 +0.02(+0.63%)
Nov 08, 2019 2.606 2.615 2.598 2.606 168,893 -0.01(-0.32%)
Nov 07, 2019 2.623 2.627 2.606 2.615 387,668 +0.00(+0.00%)
Nov 06, 2019 2.615 2.623 2.606 2.615 758,230 +0.00(+0.00%)
Nov 05, 2019 2.615 2.615 2.598 2.615 226,472 -0.01(-0.31%)
Nov 04, 2019 2.623 2.623 2.615 2.623 133,017 +0.01(+0.32%)
Nov 01, 2019 2.598 2.615 2.590 2.615 167,317 +0.03(+1.28%)
Oct 31, 2019 2.573 2.582 2.557 2.582 195,441 -0.01(-0.32%)
Oct 30, 2019 2.582 2.590 2.565 2.590 196,067 +0.00(+0.00%)
Oct 29, 2019 2.573 2.590 2.565 2.590 204,768 +0.03(+1.29%)
Oct 28, 2019 2.557 2.557 2.532 2.557 263,247 +0.02(+0.65%)
Oct 25, 2019 2.540 2.549 2.532 2.540 277,044 -0.02(-0.64%)
Oct 24, 2019 2.540 2.557 2.532 2.557 520,397 +0.00(+0.00%)
Oct 23, 2019 2.549 2.565 2.524 2.557 416,064 +0.02(+0.65%)
Oct 22, 2019 2.549 2.557 2.540 2.540 123,258 -0.02(-0.64%)
Oct 21, 2019 2.516 2.557 2.511 2.557 700,466 +0.04(+1.64%)
Oct 18, 2019 2.499 2.516 2.483 2.516 420,719 +0.01(+0.33%)
Oct 17, 2019 2.516 2.532 2.495 2.507 481,782 -0.02(-0.98%)
Oct 16, 2019 2.549 2.549 2.532 2.532 213,253 +0.00(+0.00%)
Oct 15, 2019 2.516 2.549 2.516 2.532 389,329 +0.04(+1.66%)
Oct 14, 2019 2.491 2.507 2.491 2.491 200,279 -0.02(-0.98%)
Oct 11, 2019 2.499 2.516 2.491 2.516 264,192 +0.04(+1.67%)
Oct 10, 2019 2.474 2.483 2.466 2.474 180,841 -0.02(-0.66%)
Oct 09, 2019 2.491 2.499 2.483 2.491 243,426 -0.01(-0.33%)
Oct 08, 2019 2.499 2.507 2.483 2.499 302,847 -0.02(-0.66%)
Oct 07, 2019 2.507 2.524 2.499 2.516 332,572 -0.02(-0.65%)
Oct 04, 2019 2.516 2.532 2.499 2.532 600,403 +0.01(+0.33%)
Oct 03, 2019 2.516 2.532 2.507 2.524 188,929 +0.00(+0.00%)
Oct 02, 2019 2.540 2.540 2.516 2.524 215,323 -0.01(-0.33%)
Oct 01, 2019 2.532 2.549 2.524 2.532 302,156 +0.00(+0.00%)
Sep 30, 2019 2.532 2.557 2.524 2.532 294,487 -0.02(-0.65%)
Sep 27, 2019 2.565 2.565 2.540 2.549 365,188 +0.01(+0.29%)
Sep 26, 2019 2.557 2.561 2.533 2.541 456,137 +0.00(+0.00%)
Sep 25, 2019 2.541 2.557 2.509 2.541 5,360,091 +0.01(+0.32%)
Sep 24, 2019 2.565 2.582 2.533 2.533 494,453 -0.02(-0.95%)
Sep 23, 2019 2.541 2.557 2.541 2.557 341,161 +0.00(+0.00%)
Sep 20, 2019 2.565 2.565 2.549 2.557 213,328 +0.02(+0.96%)
Sep 19, 2019 2.533 2.549 2.525 2.533 315,587 +0.01(+0.32%)
Sep 18, 2019 2.517 2.533 2.509 2.525 326,389 +0.00(+0.00%)
Sep 17, 2019 2.533 2.541 2.509 2.525 311,639 +0.01(+0.32%)
Sep 16, 2019 2.525 2.541 2.509 2.517 765,981 -0.03(-1.27%)
Sep 13, 2019 2.533 2.557 2.525 2.549 385,998 +0.02(+0.64%)
Sep 12, 2019 2.533 2.541 2.517 2.533 739,347 +0.00(+0.00%)
Sep 11, 2019 2.525 2.541 2.525 2.533 545,690 +0.03(+1.29%)
Sep 10, 2019 2.477 2.509 2.477 2.501 702,786 +0.08(+3.33%)
Sep 09, 2019 2.420 2.428 2.412 2.420 567,753 +0.01(+0.33%)
Sep 06, 2019 2.412 2.428 2.404 2.412 519,003 +0.00(+0.00%)
Sep 05, 2019 2.404 2.420 2.392 2.412 573,479 +0.02(+1.01%)
Sep 04, 2019 2.380 2.404 2.372 2.388 2,562,218 +0.01(+0.34%)
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.