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 (%)
Mar 29, 2019 2.477 2.477 2.461 2.469 432,234 -0.02(-0.97%)
Mar 28, 2019 2.493 2.493 2.469 2.493 571,774 +0.05(+1.96%)
Mar 27, 2019 2.461 2.461 2.437 2.445 415,854 -0.02(-0.64%)
Mar 26, 2019 2.469 2.469 2.437 2.461 1,091,987 +0.00(+0.00%)
Mar 25, 2019 2.445 2.469 2.437 2.461 1,057,358 +0.02(+0.97%)
Mar 22, 2019 2.453 2.461 2.406 2.437 895,385 +0.00(+0.00%)
Mar 21, 2019 2.437 2.445 2.429 2.437 598,683 +0.02(+0.65%)
Mar 20, 2019 2.429 2.445 2.421 2.421 553,631 -0.02(-0.97%)
Mar 19, 2019 2.453 2.453 2.437 2.445 738,891 +0.01(+0.32%)
Mar 18, 2019 2.413 2.437 2.413 2.437 374,766 +0.00(+0.00%)
Mar 15, 2019 2.421 2.441 2.417 2.437 833,258 +0.03(+1.31%)
Mar 14, 2019 2.413 2.429 2.406 2.406 457,793 -0.02(-0.65%)
Mar 13, 2019 2.398 2.429 2.398 2.421 561,508 +0.02(+0.99%)
Mar 12, 2019 2.398 2.406 2.382 2.398 719,140 +0.01(+0.33%)
Mar 11, 2019 2.390 2.410 2.374 2.390 594,473 +0.02(+0.66%)
Mar 08, 2019 2.374 2.390 2.358 2.374 709,258 +0.00(+0.00%)
Mar 07, 2019 2.398 2.406 2.366 2.374 625,184 -0.02(-0.66%)
Mar 06, 2019 2.390 2.406 2.374 2.390 831,720 -0.06(-2.26%)
Mar 05, 2019 2.461 2.461 2.445 2.445 497,093 -0.01(-0.32%)
Mar 04, 2019 2.461 2.461 2.445 2.453 765,504 +0.00(+0.00%)
Mar 01, 2019 2.461 2.477 2.437 2.453 458,342 +0.00(+0.00%)
Feb 28, 2019 2.453 2.477 2.445 2.453 525,718 +0.00(+0.00%)
Feb 27, 2019 2.461 2.477 2.453 2.453 431,435 -0.02(-0.64%)
Feb 26, 2019 2.469 2.484 2.453 2.469 660,722 +0.00(+0.00%)
Feb 25, 2019 2.469 2.484 2.469 2.469 648,683 +0.01(+0.32%)
Feb 22, 2019 2.477 2.477 2.461 2.461 339,541 -0.01(-0.32%)
Feb 21, 2019 2.477 2.484 2.461 2.469 286,423 -0.02(-0.64%)
Feb 20, 2019 2.484 2.500 2.477 2.484 632,599 -0.01(-0.32%)
Feb 19, 2019 2.492 2.500 2.487 2.492 438,410 +0.00(+0.00%)
Feb 15, 2019 2.461 2.508 2.461 2.492 962,203 +0.04(+1.61%)
Feb 14, 2019 2.453 2.461 2.437 2.453 508,717 +0.00(+0.00%)
Feb 13, 2019 2.477 2.484 2.453 2.453 522,840 +0.00(+0.00%)
Feb 12, 2019 2.461 2.469 2.437 2.453 1,193,631 +0.02(+0.65%)
Feb 11, 2019 2.421 2.469 2.413 2.437 1,395,822 +0.02(+0.98%)
Feb 08, 2019 2.437 2.453 2.413 2.413 444,776 -0.04(-1.61%)
Feb 07, 2019 2.445 2.469 2.437 2.453 486,411 -0.03(-1.27%)
Feb 06, 2019 2.492 2.508 2.477 2.484 537,682 +0.01(+0.32%)
Feb 05, 2019 2.484 2.500 2.469 2.477 533,375 +0.00(+0.00%)
Feb 04, 2019 2.500 2.508 2.477 2.477 467,038 +0.00(+0.00%)
Feb 01, 2019 2.477 2.500 2.469 2.477 695,058 -0.02(-0.95%)
Jan 31, 2019 2.571 2.571 2.484 2.500 927,935 -0.08(-3.06%)
Jan 30, 2019 2.548 2.587 2.548 2.579 1,278,975 +0.02(+0.93%)
Jan 29, 2019 2.555 2.587 2.555 2.555 551,799 +0.02(+0.62%)
Jan 28, 2019 2.548 2.563 2.540 2.540 761,421 -0.03(-1.23%)
Jan 25, 2019 2.555 2.579 2.555 2.571 346,768 +0.01(+0.31%)
Jan 24, 2019 2.532 2.571 2.532 2.563 419,758 +0.05(+1.88%)
Jan 23, 2019 2.524 2.540 2.508 2.516 871,172 -0.01(-0.31%)
Jan 22, 2019 2.532 2.548 2.516 2.524 721,116 -0.02(-0.93%)
Jan 18, 2019 2.555 2.563 2.532 2.548 916,051 +0.02(+0.62%)
Jan 17, 2019 2.484 2.548 2.484 2.532 571,148 -0.01(-0.31%)
Jan 16, 2019 2.532 2.548 2.528 2.540 451,008 +0.00(+0.00%)
Jan 15, 2019 2.516 2.540 2.516 2.540 491,943 +0.03(+1.26%)
Jan 14, 2019 2.508 2.524 2.500 2.508 1,025,099 -0.01(-0.31%)
Jan 11, 2019 2.508 2.528 2.477 2.516 736,391 +0.00(+0.00%)
Jan 10, 2019 2.516 2.524 2.500 2.516 1,050,166 +0.01(+0.31%)
Jan 09, 2019 2.500 2.524 2.492 2.508 618,967 +0.02(+0.63%)
Jan 08, 2019 2.492 2.524 2.484 2.492 1,174,079 +0.01(+0.32%)
Jan 07, 2019 2.484 2.508 2.477 2.484 864,485 -0.06(-2.17%)
Jan 04, 2019 2.469 2.540 2.453 2.540 976,276 +0.12(+4.89%)
Jan 03, 2019 2.398 2.421 2.398 2.421 856,335 +0.02(+0.66%)
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.