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 (%)
Apr 29, 2016 2.118 2.118 2.072 2.090 531,034 -0.03(-1.33%)
Apr 28, 2016 2.161 2.175 2.111 2.118 1,000,494 -0.16(-6.83%)
Apr 27, 2016 2.281 2.288 2.259 2.273 308,835 -0.01(-0.31%)
Apr 26, 2016 2.266 2.288 2.245 2.281 791,554 -0.01(-0.62%)
Apr 25, 2016 2.316 2.316 2.288 2.295 496,511 -0.02(-0.91%)
Apr 22, 2016 2.295 2.326 2.295 2.316 776,404 +0.12(+5.47%)
Apr 21, 2016 2.217 2.217 2.189 2.196 422,763 -0.04(-1.58%)
Apr 20, 2016 2.217 2.238 2.210 2.231 299,742 +0.01(+0.32%)
Apr 19, 2016 2.217 2.224 2.196 2.224 737,433 +0.10(+4.65%)
Apr 18, 2016 2.097 2.132 2.096 2.125 825,582 +0.03(+1.35%)
Apr 15, 2016 2.132 2.132 2.097 2.097 933,095 -0.08(-3.88%)
Apr 14, 2016 2.168 2.182 2.161 2.182 557,008 +0.01(+0.32%)
Apr 13, 2016 2.139 2.175 2.139 2.175 558,629 +0.08(+3.70%)
Apr 12, 2016 2.083 2.111 2.076 2.097 1,513,023 +0.10(+4.95%)
Apr 11, 2016 2.019 2.019 1.984 1.998 761,937 -0.01(-0.35%)
Apr 08, 2016 2.005 2.026 1.998 2.005 1,239,255 +0.07(+3.65%)
Apr 07, 2016 1.949 1.956 1.920 1.935 556,599 -0.02(-1.08%)
Apr 06, 2016 1.942 1.963 1.928 1.956 632,073 +0.03(+1.47%)
Apr 05, 2016 1.913 1.942 1.899 1.928 9,314,887 -0.06(-2.85%)
Apr 04, 2016 2.019 2.019 1.942 1.984 17,860,290 -0.05(-2.43%)
Apr 01, 2016 2.012 2.033 1.998 2.033 557,858 -0.04(-2.04%)
Mar 31, 2016 2.083 2.097 2.062 2.076 375,884 +0.02(+1.03%)
Mar 30, 2016 2.076 2.076 2.048 2.055 500,973 -0.04(-2.02%)
Mar 29, 2016 2.104 2.104 2.076 2.097 680,646 -0.00(-0.01%)
Mar 28, 2016 2.076 2.097 2.070 2.097 421,816 +0.04(+2.01%)
Mar 24, 2016 2.083 2.056 2.056 2.056 592,017 -0.08(-3.87%)
Mar 23, 2016 2.159 2.159 2.139 2.139 242,792 -0.04(-1.90%)
Mar 22, 2016 2.173 2.187 2.159 2.180 439,598 -0.03(-1.56%)
Mar 21, 2016 2.201 2.214 2.180 2.214 2,912,400 +0.02(+0.94%)
Mar 18, 2016 2.201 2.221 2.187 2.194 445,848 -0.03(-1.24%)
Mar 17, 2016 2.187 2.221 2.180 2.221 731,635 +0.08(+3.54%)
Mar 16, 2016 2.152 2.163 2.118 2.145 1,910,745 -0.08(-3.42%)
Mar 15, 2016 2.221 2.228 2.194 2.221 594,997 -0.01(-0.31%)
Mar 14, 2016 2.228 2.235 2.221 2.228 504,887 +0.01(+0.62%)
Mar 11, 2016 2.214 2.235 2.201 2.214 606,517 +0.09(+4.22%)
Mar 10, 2016 2.152 2.159 2.111 2.125 458,605 -0.01(-0.32%)
Mar 09, 2016 2.152 2.152 2.118 2.132 389,604 -0.01(-0.64%)
Mar 08, 2016 2.159 2.159 2.139 2.145 642,569 -0.04(-1.89%)
Mar 07, 2016 2.159 2.187 2.152 2.187 1,098,706 -0.03(-1.55%)
Mar 04, 2016 2.221 2.228 2.201 2.221 399,276 +0.00(+0.00%)
Mar 03, 2016 2.187 2.228 2.187 2.221 1,078,235 +0.12(+5.92%)
Mar 02, 2016 2.076 2.097 2.070 2.097 926,505 +0.03(+1.33%)
Mar 01, 2016 2.042 2.076 2.035 2.070 1,686,381 +0.05(+2.39%)
Feb 29, 2016 2.035 2.035 2.001 2.021 1,141,368 -0.02(-1.01%)
Feb 26, 2016 2.063 2.063 2.028 2.042 878,324 -0.04(-1.99%)
Feb 25, 2016 2.049 2.090 2.042 2.083 1,880,925 +0.07(+3.42%)
Feb 24, 2016 1.994 2.027 1.980 2.014 662,493 +0.03(+1.74%)
Feb 23, 2016 2.007 2.014 1.932 1.980 1,805,334 -0.04(-2.05%)
Feb 22, 2016 2.028 2.028 2.001 2.021 1,237,379 -0.01(-0.34%)
Feb 19, 2016 2.014 2.028 1.987 2.028 1,987,174 -0.03(-1.34%)
Feb 18, 2016 2.070 2.083 2.035 2.056 732,903 +0.01(+0.34%)
Feb 17, 2016 2.028 2.063 2.021 2.049 4,806,558 +0.02(+1.02%)
Feb 16, 2016 1.980 2.042 1.980 2.028 3,664,379 +0.08(+4.26%)
Feb 12, 2016 1.904 1.945 1.945 1.945 2,218,324 +0.04(+2.17%)
Feb 11, 2016 1.918 1.918 1.876 1.904 1,311,754 -0.05(-2.47%)
Feb 10, 2016 1.952 1.980 1.932 1.952 649,408 -0.06(-3.08%)
Feb 09, 2016 1.994 2.035 1.987 2.014 887,663 -0.05(-2.34%)
Feb 08, 2016 2.070 2.076 2.042 2.063 2,080,787 -0.03(-1.32%)
Feb 05, 2016 2.159 2.139 2.070 2.090 2,272,976 -0.07(-3.19%)
Feb 04, 2016 2.173 2.194 2.139 2.159 2,690,281 -0.01(-0.64%)
Feb 03, 2016 2.208 2.214 2.139 2.173 1,313,982 -0.01(-0.32%)
Feb 02, 2016 2.208 2.214 2.159 2.180 825,866 -0.02(-0.94%)
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.