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

Mizuho Financial Group ADR (NY: MFG )

4.100 +0.070 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2016 2.644 2.644 2.622 2.637 871,063 +0.01(+0.56%)
Nov 29, 2016 2.637 2.637 2.607 2.622 4,389,616 +0.03(+1.13%)
Nov 28, 2016 2.607 2.607 2.585 2.593 574,187 +0.04(+1.72%)
Nov 25, 2016 2.556 2.563 2.534 2.549 413,122 -0.15(-5.43%)
Nov 23, 2016 2.695 2.695 2.695 0 +0.05(+1.94%)
Nov 22, 2016 2.629 2.651 2.629 2.644 271,620 +0.01(+0.28%)
Nov 21, 2016 2.622 2.637 2.615 2.637 216,787 +0.04(+1.69%)
Nov 18, 2016 2.600 2.600 2.578 2.593 239,165 -0.06(-2.21%)
Nov 17, 2016 2.629 2.651 2.622 2.651 233,190 +0.01(+0.56%)
Nov 16, 2016 2.651 2.659 2.622 2.637 1,146,541 +0.10(+3.75%)
Nov 15, 2016 2.519 2.545 2.505 2.541 602,419 -0.03(-1.14%)
Nov 14, 2016 2.541 2.607 2.505 2.571 376,997 +0.05(+2.03%)
Nov 11, 2016 2.483 2.523 2.483 2.519 499,946 +0.08(+3.30%)
Nov 10, 2016 2.446 2.454 2.417 2.439 607,291 +0.03(+1.22%)
Nov 09, 2016 2.395 2.424 2.388 2.410 363,783 -0.01(-0.60%)
Nov 08, 2016 2.417 2.454 2.417 2.424 567,955 -0.02(-0.90%)
Nov 07, 2016 2.424 2.446 2.413 2.446 201,588 +0.04(+1.83%)
Nov 04, 2016 2.395 2.417 2.388 2.402 240,110 +0.01(+0.31%)
Nov 03, 2016 2.410 2.417 2.395 2.395 170,838 -0.01(-0.30%)
Nov 02, 2016 2.417 2.432 2.391 2.402 217,015 -0.04(-1.50%)
Nov 01, 2016 2.439 2.446 2.417 2.439 398,044 -0.01(-0.60%)
Oct 31, 2016 2.439 2.454 2.428 2.454 356,936 +0.05(+2.13%)
Oct 28, 2016 2.395 2.417 2.395 2.402 127,551 -0.01(-0.61%)
Oct 27, 2016 2.395 2.417 2.388 2.417 213,403 +0.03(+1.23%)
Oct 26, 2016 2.373 2.388 2.366 2.388 304,712 +0.00(+0.00%)
Oct 25, 2016 2.373 2.395 2.362 2.388 448,812 +0.01(+0.62%)
Oct 24, 2016 2.380 2.395 2.366 2.373 123,379 -0.01(-0.61%)
Oct 21, 2016 2.388 2.395 2.380 2.388 208,243 -0.01(-0.31%)
Oct 20, 2016 2.388 2.395 2.380 2.395 212,263 +0.03(+1.24%)
Oct 19, 2016 2.351 2.380 2.351 2.366 301,898 +0.01(+0.31%)
Oct 18, 2016 2.336 2.366 2.322 2.358 383,592 +0.02(+0.94%)
Oct 17, 2016 2.329 2.344 2.322 2.336 187,821 -0.01(-0.31%)
Oct 14, 2016 2.344 2.351 2.329 2.344 186,451 +0.00(+0.00%)
Oct 13, 2016 2.344 2.366 2.336 2.344 295,474 -0.01(-0.31%)
Oct 12, 2016 2.380 2.380 2.336 2.351 357,790 -0.05(-2.13%)
Oct 11, 2016 2.424 2.424 2.388 2.402 329,046 -0.04(-1.80%)
Oct 10, 2016 2.446 2.468 2.446 2.446 146,164 +0.01(+0.30%)
Oct 07, 2016 2.439 2.446 2.417 2.439 390,748 -0.01(-0.60%)
Oct 06, 2016 2.424 2.461 2.424 2.454 603,357 +0.00(+0.00%)
Oct 05, 2016 2.454 2.468 2.439 2.454 693,394 +0.01(+0.30%)
Oct 04, 2016 2.461 2.461 2.424 2.446 431,298 +0.00(+0.00%)
Oct 03, 2016 2.424 2.450 2.417 2.446 207,064 -0.01(-0.60%)
Sep 30, 2016 2.424 2.468 2.424 2.461 421,347 +0.01(+0.60%)
Sep 29, 2016 2.490 2.490 2.443 2.446 402,443 -0.04(-1.76%)
Sep 28, 2016 2.527 2.527 2.475 2.490 244,801 -0.01(-0.42%)
Sep 27, 2016 2.536 2.536 2.486 2.501 299,826 -0.06(-2.25%)
Sep 26, 2016 2.544 2.558 2.529 2.558 241,768 -0.01(-0.56%)
Sep 23, 2016 2.587 2.587 2.565 2.572 179,075 -0.09(-3.24%)
Sep 22, 2016 2.644 2.666 2.630 2.659 562,017 +0.05(+1.93%)
Sep 21, 2016 2.558 2.623 2.558 2.608 584,484 +0.17(+7.08%)
Sep 20, 2016 2.450 2.450 2.422 2.436 215,533 +0.04(+1.80%)
Sep 19, 2016 2.407 2.414 2.378 2.393 644,214 -0.01(-0.30%)
Sep 16, 2016 2.407 2.414 2.386 2.400 176,006 +0.01(+0.60%)
Sep 15, 2016 2.371 2.393 2.364 2.386 185,163 +0.00(+0.00%)
Sep 14, 2016 2.400 2.414 2.378 2.386 309,097 -0.04(-1.78%)
Sep 13, 2016 2.457 2.457 2.414 2.429 288,704 -0.08(-3.15%)
Sep 12, 2016 2.486 2.508 2.479 2.508 221,424 +0.00(+0.00%)
Sep 09, 2016 2.515 2.529 2.486 2.508 411,704 +0.01(+0.29%)
Sep 08, 2016 2.515 2.515 2.479 2.501 322,309 -0.01(-0.57%)
Sep 07, 2016 2.536 2.536 2.508 2.515 190,079 -0.01(-0.57%)
Sep 06, 2016 2.544 2.544 2.515 2.529 400,151 +0.00(+0.00%)
Sep 02, 2016 2.515 2.529 2.529 2.529 281,677 +0.00(+0.00%)
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.