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 (%)
Oct 31, 2018 2.658 2.681 2.643 2.666 365,136 +0.03(+1.18%)
Oct 30, 2018 2.627 2.635 2.588 2.635 902,534 +0.02(+0.59%)
Oct 29, 2018 2.635 2.643 2.588 2.619 901,326 -0.02(-0.59%)
Oct 26, 2018 2.627 2.635 2.596 2.635 547,750 -0.02(-0.58%)
Oct 25, 2018 2.612 2.650 2.604 2.650 763,462 +0.08(+3.01%)
Oct 24, 2018 2.627 2.627 2.565 2.573 674,111 -0.09(-3.21%)
Oct 23, 2018 2.619 2.666 2.604 2.658 649,853 +0.00(+0.00%)
Oct 22, 2018 2.674 2.681 2.650 2.658 232,846 -0.02(-0.58%)
Oct 19, 2018 2.689 2.689 2.658 2.674 374,457 +0.03(+1.17%)
Oct 18, 2018 2.681 2.697 2.635 2.643 723,943 -0.03(-1.16%)
Oct 17, 2018 2.681 2.689 2.658 2.674 424,009 -0.01(-0.29%)
Oct 16, 2018 2.666 2.689 2.658 2.681 402,397 +0.04(+1.47%)
Oct 15, 2018 2.635 2.650 2.635 2.643 276,499 -0.02(-0.58%)
Oct 12, 2018 2.658 2.666 2.619 2.658 492,137 +0.00(+0.00%)
Oct 11, 2018 2.689 2.705 2.650 2.658 391,188 -0.04(-1.44%)
Oct 10, 2018 2.736 2.743 2.689 2.697 492,513 -0.04(-1.42%)
Oct 09, 2018 2.720 2.736 2.712 2.736 368,754 -0.01(-0.28%)
Oct 08, 2018 2.736 2.743 2.720 2.743 371,497 +0.02(+0.57%)
Oct 05, 2018 2.736 2.736 2.705 2.728 395,619 +0.02(+0.86%)
Oct 04, 2018 2.705 2.720 2.689 2.705 325,009 +0.02(+0.87%)
Oct 03, 2018 2.689 2.697 2.666 2.681 572,362 -0.04(-1.42%)
Oct 02, 2018 2.720 2.720 2.697 2.720 296,255 +0.01(+0.29%)
Oct 01, 2018 2.720 2.720 2.705 2.712 389,135 +0.00(+0.00%)
Sep 28, 2018 2.728 2.728 2.697 2.712 240,261 -0.03(-1.13%)
Sep 27, 2018 2.759 2.759 2.736 2.743 397,296 +0.01(+0.47%)
Sep 26, 2018 2.753 2.769 2.731 2.731 485,089 -0.04(-1.37%)
Sep 25, 2018 2.776 2.776 2.761 2.769 184,753 +0.03(+1.11%)
Sep 24, 2018 2.746 2.761 2.727 2.738 315,687 -0.01(-0.28%)
Sep 21, 2018 2.753 2.761 2.746 2.746 279,110 +0.01(+0.28%)
Sep 20, 2018 2.738 2.753 2.731 2.738 456,076 +0.03(+1.12%)
Sep 19, 2018 2.693 2.723 2.693 2.708 463,689 +0.02(+0.85%)
Sep 18, 2018 2.677 2.708 2.670 2.685 528,237 +0.00(+0.00%)
Sep 17, 2018 2.662 2.685 2.658 2.685 463,165 +0.03(+1.15%)
Sep 14, 2018 2.670 2.670 2.655 2.655 206,933 +0.02(+0.58%)
Sep 13, 2018 2.655 2.662 2.639 2.639 322,244 +0.00(+0.00%)
Sep 12, 2018 2.647 2.647 2.624 2.639 268,132 -0.01(-0.29%)
Sep 11, 2018 2.639 2.655 2.624 2.647 624,541 +0.00(+0.00%)
Sep 10, 2018 2.693 2.693 2.647 2.647 439,591 -0.01(-0.29%)
Sep 07, 2018 2.655 2.655 2.632 2.655 344,319 -0.01(-0.29%)
Sep 06, 2018 2.662 2.662 2.633 2.662 366,260 +0.01(+0.29%)
Sep 05, 2018 2.662 2.662 2.643 2.655 805,174 -0.02(-0.85%)
Sep 04, 2018 2.677 2.677 2.662 2.677 279,503 -0.02(-0.57%)
Aug 31, 2018 2.693 2.693 2.693 0 -0.01(-0.28%)
Aug 30, 2018 2.693 2.700 2.677 2.700 386,131 -0.01(-0.28%)
Aug 29, 2018 2.700 2.708 2.693 2.708 290,926 +0.02(+0.56%)
Aug 28, 2018 2.700 2.700 2.685 2.693 397,927 -0.02(-0.56%)
Aug 27, 2018 2.685 2.708 2.685 2.708 441,171 +0.05(+1.71%)
Aug 24, 2018 2.685 2.693 2.662 2.662 451,598 -0.02(-0.85%)
Aug 23, 2018 2.670 2.700 2.662 2.685 1,051,599 -0.01(-0.28%)
Aug 22, 2018 2.693 2.700 2.685 2.693 225,161 +0.01(+0.28%)
Aug 21, 2018 2.693 2.708 2.670 2.685 345,850 -0.01(-0.28%)
Aug 20, 2018 2.677 2.693 2.677 2.693 193,422 +0.03(+1.14%)
Aug 17, 2018 2.662 2.677 2.655 2.662 376,923 +0.01(+0.29%)
Aug 16, 2018 2.632 2.662 2.632 2.655 604,011 +0.03(+1.16%)
Aug 15, 2018 2.617 2.632 2.609 2.624 342,040 -0.02(-0.86%)
Aug 14, 2018 2.662 2.662 2.624 2.647 547,267 -0.02(-0.57%)
Aug 13, 2018 2.670 2.677 2.655 2.662 500,664 +0.01(+0.29%)
Aug 10, 2018 2.700 2.700 2.647 2.655 572,419 -0.05(-1.97%)
Aug 09, 2018 2.715 2.727 2.696 2.708 502,236 -0.01(-0.28%)
Aug 08, 2018 2.700 2.723 2.700 2.715 4,396,586 +0.02(+0.56%)
Aug 07, 2018 2.700 2.715 2.685 2.700 1,677,905 -0.01(-0.28%)
Aug 06, 2018 2.685 2.723 2.677 2.708 1,012,504 -0.02(-0.84%)
Aug 03, 2018 2.685 2.746 2.677 2.731 3,205,625 +0.02(+0.84%)
Aug 02, 2018 2.693 2.715 2.685 2.708 318,555 +0.02(+0.56%)
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.