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: 7:00 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 (%)
Jan 31, 2017 2.670 2.677 2.634 2.648 398,949 +0.01(+0.55%)
Jan 30, 2017 2.655 2.670 2.598 2.634 1,209,482 -0.04(-1.61%)
Jan 27, 2017 2.684 2.699 2.670 2.677 253,263 +0.01(+0.27%)
Jan 26, 2017 2.670 2.691 2.663 2.670 174,205 +0.03(+1.09%)
Jan 25, 2017 2.612 2.648 2.612 2.641 252,125 +0.01(+0.27%)
Jan 24, 2017 2.620 2.634 2.605 2.634 282,685 -0.04(-1.61%)
Jan 23, 2017 2.655 2.677 2.648 2.677 421,258 +0.02(+0.81%)
Jan 20, 2017 2.641 2.663 2.641 2.655 337,067 +0.01(+0.54%)
Jan 19, 2017 2.627 2.641 2.612 2.641 283,848 +0.04(+1.66%)
Jan 18, 2017 2.598 2.620 2.591 2.598 366,693 -0.03(-1.10%)
Jan 17, 2017 2.641 2.641 2.605 2.627 327,019 -0.04(-1.62%)
Jan 13, 2017 2.670 2.670 2.670 0 +0.01(+0.27%)
Jan 12, 2017 2.670 2.670 2.634 2.663 440,415 -0.01(-0.27%)
Jan 11, 2017 2.655 2.670 2.648 2.670 159,140 +0.04(+1.64%)
Jan 10, 2017 2.620 2.634 2.612 2.627 242,608 +0.00(+0.00%)
Jan 09, 2017 2.634 2.641 2.620 2.627 356,488 -0.03(-1.08%)
Jan 06, 2017 2.634 2.655 2.634 2.655 313,120 -0.01(-0.54%)
Jan 05, 2017 2.641 2.670 2.636 2.670 350,319 +0.02(+0.82%)
Jan 04, 2017 2.612 2.648 2.605 2.648 479,996 +0.05(+1.94%)
Jan 03, 2017 2.569 2.598 2.562 2.598 373,560 +0.01(+0.56%)
Dec 30, 2016 2.584 2.584 2.584 0 +0.04(+1.41%)
Dec 29, 2016 2.540 2.562 2.540 2.548 226,257 -0.05(-1.94%)
Dec 28, 2016 2.620 2.634 2.598 2.598 252,752 -0.04(-1.37%)
Dec 27, 2016 2.634 2.634 2.620 2.634 243,126 -0.01(-0.54%)
Dec 23, 2016 2.648 2.648 2.648 0 +0.01(+0.27%)
Dec 22, 2016 2.648 2.655 2.627 2.641 331,486 -0.03(-1.08%)
Dec 21, 2016 2.670 2.670 2.655 2.670 310,047 +0.00(+0.00%)
Dec 20, 2016 2.663 2.699 2.663 2.670 404,973 -0.04(-1.33%)
Dec 19, 2016 2.691 2.706 2.684 2.706 574,694 -0.01(-0.27%)
Dec 16, 2016 2.720 2.727 2.699 2.713 271,646 +0.01(+0.53%)
Dec 15, 2016 2.684 2.713 2.677 2.699 1,455,825 -0.01(-0.53%)
Dec 14, 2016 2.735 2.763 2.713 2.713 473,438 -0.04(-1.31%)
Dec 13, 2016 2.735 2.749 2.720 2.749 540,759 +0.04(+1.33%)
Dec 12, 2016 2.749 2.749 2.699 2.713 591,592 -0.06(-2.33%)
Dec 09, 2016 2.771 2.785 2.756 2.778 256,394 +0.01(+0.26%)
Dec 08, 2016 2.771 2.778 2.749 2.771 352,836 +0.04(+1.32%)
Dec 07, 2016 2.713 2.742 2.713 2.735 407,648 +0.05(+1.88%)
Dec 06, 2016 2.670 2.695 2.655 2.684 986,579 +0.03(+1.08%)
Dec 05, 2016 2.648 2.663 2.641 2.655 249,075 -0.01(-0.27%)
Dec 02, 2016 2.648 2.663 2.641 2.663 335,957 +0.09(+3.35%)
Dec 01, 2016 2.576 2.591 2.564 2.576 329,744 -0.01(-0.56%)
Nov 30, 2016 2.598 2.598 2.576 2.591 886,488 +0.01(+0.56%)
Nov 29, 2016 2.591 2.591 2.562 2.576 4,467,347 +0.03(+1.13%)
Nov 28, 2016 2.562 2.562 2.540 2.548 584,354 +0.04(+1.72%)
Nov 25, 2016 2.512 2.519 2.490 2.504 420,437 -0.14(-5.43%)
Nov 23, 2016 2.648 2.648 2.648 0 +0.05(+1.94%)
Nov 22, 2016 2.584 2.605 2.584 2.598 276,430 +0.01(+0.28%)
Nov 21, 2016 2.576 2.591 2.569 2.591 220,626 +0.04(+1.69%)
Nov 18, 2016 2.555 2.555 2.533 2.548 243,400 -0.06(-2.21%)
Nov 17, 2016 2.584 2.605 2.576 2.605 237,319 +0.01(+0.56%)
Nov 16, 2016 2.605 2.612 2.576 2.591 1,166,844 +0.09(+3.75%)
Nov 15, 2016 2.476 2.501 2.461 2.497 613,086 -0.03(-1.14%)
Nov 14, 2016 2.497 2.562 2.461 2.526 383,673 +0.05(+2.03%)
Nov 11, 2016 2.440 2.479 2.440 2.476 508,799 +0.08(+3.30%)
Nov 10, 2016 2.404 2.411 2.375 2.396 618,044 +0.03(+1.22%)
Nov 09, 2016 2.353 2.382 2.346 2.368 370,225 -0.01(-0.60%)
Nov 08, 2016 2.375 2.411 2.375 2.382 578,012 -0.02(-0.90%)
Nov 07, 2016 2.382 2.404 2.371 2.404 205,158 +0.04(+1.83%)
Nov 04, 2016 2.353 2.375 2.346 2.360 244,362 +0.01(+0.31%)
Nov 03, 2016 2.368 2.375 2.353 2.353 173,863 -0.01(-0.31%)
Nov 02, 2016 2.375 2.389 2.350 2.360 220,858 -0.04(-1.50%)
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.