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

Mizuho Financial Group ADR (NY: MFG )

4.170 +0.120 (+2.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2014 4.280 4.280 4.230 4.250 260,010 -0.06(-1.39%)
Jan 30, 2014 4.250 4.340 4.220 4.310 414,947 +0.00(+0.00%)
Jan 29, 2014 4.310 4.330 4.290 4.310 519,574 -0.02(-0.46%)
Jan 28, 2014 4.350 4.360 4.320 4.330 282,086 -0.04(-0.92%)
Jan 27, 2014 4.390 4.400 4.340 4.370 242,026 -0.01(-0.23%)
Jan 24, 2014 4.460 4.460 4.380 4.380 542,900 -0.12(-2.67%)
Jan 23, 2014 4.510 4.520 4.460 4.500 359,078 +0.03(+0.67%)
Jan 22, 2014 4.490 4.490 4.450 4.470 305,216 +0.02(+0.45%)
Jan 21, 2014 4.460 4.460 4.420 4.450 211,139 +0.00(+0.00%)
Jan 17, 2014 4.470 4.450 4.450 4.450 155,300 +0.04(+0.91%)
Jan 16, 2014 4.490 4.490 4.400 4.410 162,590 -0.08(-1.78%)
Jan 15, 2014 4.500 4.500 4.470 4.490 176,829 -0.01(-0.22%)
Jan 14, 2014 4.490 4.500 4.460 4.500 446,731 +0.01(+0.22%)
Jan 13, 2014 4.490 4.500 4.450 4.490 698,049 -0.01(-0.22%)
Jan 10, 2014 4.510 4.520 4.480 4.500 643,545 +0.07(+1.58%)
Jan 09, 2014 4.450 4.450 4.380 4.430 274,995 +0.00(+0.00%)
Jan 08, 2014 4.440 4.450 4.420 4.430 277,678 +0.05(+1.14%)
Jan 07, 2014 4.350 4.380 4.330 4.380 463,898 +0.04(+0.92%)
Jan 06, 2014 4.350 4.370 4.320 4.340 173,385 +0.02(+0.46%)
Jan 03, 2014 4.300 4.320 4.280 4.320 207,185 +0.01(+0.23%)
Jan 02, 2014 4.350 4.350 4.290 4.310 271,547 -0.05(-1.15%)
Dec 31, 2013 4.340 4.360 4.360 4.360 329,700 +0.04(+0.93%)
Dec 30, 2013 4.360 4.370 4.291 4.320 458,288 +0.06(+1.41%)
Dec 27, 2013 4.240 4.270 4.220 4.260 689,742 +0.08(+1.91%)
Dec 26, 2013 4.120 4.210 4.120 4.180 591,467 +0.08(+1.95%)
Dec 24, 2013 4.080 4.110 4.070 4.100 213,882 -0.05(-1.20%)
Dec 23, 2013 4.150 4.160 4.120 4.150 235,523 +0.05(+1.22%)
Dec 20, 2013 4.110 4.130 4.090 4.100 272,209 +0.00(+0.00%)
Dec 19, 2013 4.130 4.130 4.080 4.100 258,982 -0.08(-1.91%)
Dec 18, 2013 4.150 4.190 4.100 4.180 371,199 +0.09(+2.20%)
Dec 17, 2013 4.090 4.110 4.060 4.090 312,334 -0.02(-0.49%)
Dec 16, 2013 4.110 4.120 4.090 4.110 218,743 +0.01(+0.24%)
Dec 13, 2013 4.120 4.120 4.090 4.100 240,188 -0.04(-0.97%)
Dec 12, 2013 4.140 4.160 4.130 4.140 175,032 -0.01(-0.24%)
Dec 11, 2013 4.160 4.170 4.140 4.150 156,351 -0.03(-0.72%)
Dec 10, 2013 4.150 4.180 4.140 4.180 228,247 +0.04(+0.97%)
Dec 09, 2013 4.170 4.170 4.130 4.140 203,169 -0.04(-0.96%)
Dec 06, 2013 4.180 4.200 4.165 4.180 240,530 +0.03(+0.72%)
Dec 05, 2013 4.160 4.175 4.120 4.150 432,053 +0.01(+0.24%)
Dec 04, 2013 4.140 4.140 4.100 4.140 263,398 -0.03(-0.72%)
Dec 03, 2013 4.170 4.180 4.140 4.170 1,070,137 -0.04(-0.95%)
Dec 02, 2013 4.220 4.230 4.210 4.210 175,722 -0.02(-0.47%)
Nov 29, 2013 4.220 4.240 4.210 4.230 201,418 -0.05(-1.17%)
Nov 27, 2013 4.260 4.280 4.240 4.280 146,967 -0.01(-0.23%)
Nov 26, 2013 4.260 4.300 4.250 4.290 227,699 +0.04(+0.94%)
Nov 25, 2013 4.260 4.270 4.240 4.250 450,906 -0.05(-1.16%)
Nov 22, 2013 4.280 4.310 4.260 4.300 423,481 -0.03(-0.69%)
Nov 21, 2013 4.330 4.340 4.310 4.330 382,696 -0.02(-0.46%)
Nov 20, 2013 4.370 4.370 4.340 4.350 251,546 -0.04(-0.91%)
Nov 19, 2013 4.380 4.390 4.370 4.390 74,186 -0.02(-0.45%)
Nov 18, 2013 4.420 4.430 4.400 4.410 118,783 +0.00(+0.00%)
Nov 15, 2013 4.340 4.410 4.340 4.410 269,309 +0.08(+1.85%)
Nov 14, 2013 4.340 4.370 4.310 4.330 691,661 +0.10(+2.36%)
Nov 12, 2013 4.220 4.230 4.189 4.230 602,862 +0.03(+0.71%)
Nov 11, 2013 4.180 4.220 4.160 4.200 454,530 +0.03(+0.72%)
Nov 08, 2013 4.160 4.190 4.150 4.170 192,983 +0.06(+1.46%)
Nov 07, 2013 4.180 4.180 4.100 4.110 275,320 -0.09(-2.14%)
Nov 06, 2013 4.190 4.210 4.180 4.200 216,042 +0.03(+0.72%)
Nov 05, 2013 4.160 4.170 4.140 4.170 303,736 -0.02(-0.48%)
Nov 04, 2013 4.190 4.200 4.160 4.190 180,511 -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.