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 (%)
Dec 31, 2014 2.350 2.350 2.350 2.350 626,295 -0.01(-0.29%)
Dec 30, 2014 2.329 2.370 2.322 2.356 864,175 +0.01(+0.59%)
Dec 29, 2014 2.350 2.350 2.315 2.343 796,339 -0.03(-1.45%)
Dec 26, 2014 2.336 2.377 2.336 2.377 738,144 +0.04(+1.78%)
Dec 24, 2014 2.308 2.336 2.336 2.336 198,105 -0.03(-1.17%)
Dec 23, 2014 2.356 2.367 2.343 2.363 675,367 +0.00(+0.00%)
Dec 22, 2014 2.343 2.363 2.336 2.363 1,062,316 +0.00(+0.00%)
Dec 19, 2014 2.329 2.363 2.329 2.363 982,685 +0.03(+1.18%)
Dec 18, 2014 2.315 2.343 2.315 2.336 677,842 +0.00(+0.00%)
Dec 17, 2014 2.336 2.356 2.329 2.336 710,789 -0.01(-0.29%)
Dec 16, 2014 2.322 2.343 2.308 2.343 1,127,138 +0.03(+1.50%)
Dec 15, 2014 2.336 2.336 2.301 2.308 694,063 -0.03(-1.47%)
Dec 12, 2014 2.350 2.363 2.336 2.343 526,060 -0.01(-0.29%)
Dec 11, 2014 2.329 2.377 2.329 2.350 866,736 -0.01(-0.58%)
Dec 10, 2014 2.370 2.377 2.356 2.363 577,469 +0.00(+0.00%)
Dec 09, 2014 2.377 2.384 2.356 2.363 1,072,593 +0.03(+1.48%)
Dec 08, 2014 2.336 2.350 2.322 2.329 496,650 -0.03(-1.17%)
Dec 05, 2014 2.350 2.360 2.343 2.356 406,551 -0.01(-0.58%)
Dec 04, 2014 2.377 2.384 2.356 2.370 547,101 -0.02(-0.87%)
Dec 03, 2014 2.370 2.391 2.370 2.391 305,359 +0.02(+0.87%)
Dec 02, 2014 2.370 2.384 2.370 2.370 611,861 +0.01(+0.29%)
Dec 01, 2014 2.370 2.384 2.363 2.363 660,297 -0.02(-0.87%)
Nov 28, 2014 2.370 2.384 2.370 2.384 177,526 +0.01(+0.29%)
Nov 26, 2014 2.384 2.377 2.377 2.377 216,048 +0.00(+0.00%)
Nov 25, 2014 2.405 2.398 2.377 2.377 1,592,909 -0.03(-1.15%)
Nov 24, 2014 2.398 2.419 2.398 2.405 817,211 +0.00(+0.00%)
Nov 21, 2014 2.405 2.419 2.398 2.405 341,565 +0.01(+0.58%)
Nov 20, 2014 2.384 2.412 2.384 2.391 545,191 -0.01(-0.29%)
Nov 19, 2014 2.391 2.405 2.384 2.398 328,492 -0.01(-0.29%)
Nov 18, 2014 2.398 2.419 2.384 2.405 568,752 +0.00(+0.00%)
Nov 17, 2014 2.391 2.412 2.384 2.405 571,516 -0.06(-2.52%)
Nov 14, 2014 2.419 2.467 2.419 2.467 304,986 +0.00(+0.00%)
Nov 13, 2014 2.453 2.467 2.446 2.467 349,392 +0.01(+0.28%)
Nov 12, 2014 2.439 2.460 2.439 2.460 304,760 -0.01(-0.28%)
Nov 11, 2014 2.460 2.467 2.446 2.467 261,850 -0.03(-1.11%)
Nov 10, 2014 2.446 2.502 2.446 2.495 1,735,630 +0.03(+1.40%)
Nov 07, 2014 2.432 2.460 2.419 2.460 680,442 +0.01(+0.56%)
Nov 06, 2014 2.446 2.460 2.439 2.446 391,818 -0.06(-2.21%)
Nov 05, 2014 2.502 2.502 2.488 2.502 361,321 +0.00(+0.00%)
Nov 04, 2014 2.488 2.502 2.474 2.502 1,109,029 -0.11(-4.23%)
Nov 03, 2014 2.591 2.647 2.543 2.612 1,820,763 +0.06(+2.16%)
Oct 31, 2014 2.515 2.564 2.509 2.557 861,172 +0.08(+3.06%)
Oct 30, 2014 2.446 2.481 2.446 2.481 337,858 +0.03(+1.41%)
Oct 29, 2014 2.446 2.460 2.432 2.446 238,096 +0.02(+0.85%)
Oct 28, 2014 2.419 2.432 2.415 2.426 406,792 +0.01(+0.29%)
Oct 27, 2014 2.405 2.426 2.419 2.419 440,058 +0.00(+0.00%)
Oct 24, 2014 2.391 2.426 2.391 2.419 379,907 +0.02(+0.86%)
Oct 23, 2014 2.398 2.419 2.398 2.398 450,795 +0.00(+0.00%)
Oct 22, 2014 2.398 2.412 2.391 2.398 339,853 +0.01(+0.29%)
Oct 21, 2014 2.377 2.398 2.377 2.391 284,536 -0.01(-0.29%)
Oct 20, 2014 2.370 2.405 2.370 2.398 495,803 +0.06(+2.66%)
Oct 17, 2014 2.336 2.343 2.315 2.336 388,149 +0.01(+0.30%)
Oct 16, 2014 2.315 2.343 2.294 2.329 492,686 -0.06(-2.32%)
Oct 15, 2014 2.377 2.384 2.356 2.384 450,427 -0.01(-0.29%)
Oct 14, 2014 2.391 2.412 2.391 2.391 406,239 +0.00(+0.00%)
Oct 13, 2014 2.398 2.419 2.384 2.391 418,014 -0.01(-0.29%)
Oct 10, 2014 2.432 2.432 2.391 2.398 591,356 -0.04(-1.70%)
Oct 09, 2014 2.467 2.467 2.432 2.439 404,894 -0.04(-1.67%)
Oct 08, 2014 2.453 2.481 2.443 2.481 447,513 +0.01(+0.28%)
Oct 07, 2014 2.488 2.488 2.460 2.474 334,469 -0.01(-0.28%)
Oct 06, 2014 2.474 2.495 2.467 2.481 229,817 +0.01(+0.28%)
Oct 03, 2014 2.460 2.481 2.460 2.474 683,443 +0.03(+1.13%)
Oct 02, 2014 2.453 2.460 2.432 2.446 665,256 -0.03(-1.12%)
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.