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 28, 2017 2.696 2.696 2.681 2.696 197,981 -0.03(-1.08%)
Apr 27, 2017 2.725 2.732 2.710 2.725 235,409 -0.01(-0.27%)
Apr 26, 2017 2.718 2.732 2.703 2.732 314,393 +0.03(+1.08%)
Apr 25, 2017 2.688 2.725 2.681 2.703 256,676 +0.04(+1.65%)
Apr 24, 2017 2.666 2.666 2.637 2.659 464,257 +0.02(+0.83%)
Apr 21, 2017 2.630 2.644 2.623 2.637 209,828 +0.00(+0.00%)
Apr 20, 2017 2.637 2.637 2.615 2.637 364,640 +0.04(+1.69%)
Apr 19, 2017 2.615 2.615 2.586 2.593 410,253 +0.00(+0.00%)
Apr 18, 2017 2.593 2.593 2.564 2.593 1,040,939 +0.01(+0.57%)
Apr 17, 2017 2.564 2.586 2.557 2.579 426,132 +0.02(+0.86%)
Apr 13, 2017 2.571 2.579 2.542 2.557 393,751 -0.04(-1.41%)
Apr 12, 2017 2.593 2.601 2.579 2.593 2,748,774 -0.01(-0.56%)
Apr 11, 2017 2.593 2.615 2.579 2.608 4,299,688 +0.01(+0.28%)
Apr 10, 2017 2.571 2.601 2.579 2.601 829,248 +0.03(+1.14%)
Apr 07, 2017 2.579 2.599 2.564 2.571 2,366,677 -0.03(-1.13%)
Apr 06, 2017 2.593 2.601 2.564 2.601 319,849 -0.02(-0.84%)
Apr 05, 2017 2.637 2.659 2.615 2.623 392,229 -0.04(-1.65%)
Apr 04, 2017 2.659 2.666 2.644 2.666 257,874 -0.01(-0.27%)
Apr 03, 2017 2.666 2.674 2.659 2.674 214,779 -0.03(-1.08%)
Mar 31, 2017 2.696 2.710 2.674 2.703 308,160 -0.04(-1.60%)
Mar 30, 2017 2.747 2.754 2.740 2.747 179,390 -0.01(-0.53%)
Mar 29, 2017 2.762 2.769 2.747 2.762 209,569 -0.01(-0.32%)
Mar 28, 2017 2.720 2.771 2.713 2.771 208,376 +0.05(+1.85%)
Mar 27, 2017 2.699 2.727 2.670 2.720 297,460 +0.02(+0.80%)
Mar 24, 2017 2.684 2.706 2.677 2.699 168,990 +0.02(+0.81%)
Mar 23, 2017 2.648 2.684 2.645 2.677 280,960 +0.02(+0.81%)
Mar 22, 2017 2.663 2.670 2.647 2.655 324,873 +0.01(+0.54%)
Mar 21, 2017 2.713 2.713 2.641 2.641 708,736 -0.06(-2.13%)
Mar 20, 2017 2.720 2.720 2.691 2.699 159,246 -0.02(-0.79%)
Mar 17, 2017 2.699 2.727 2.699 2.720 227,866 +0.01(+0.53%)
Mar 16, 2017 2.691 2.713 2.691 2.706 305,343 +0.01(+0.54%)
Mar 15, 2017 2.677 2.699 2.677 2.691 188,112 +0.01(+0.54%)
Mar 14, 2017 2.677 2.684 2.663 2.677 292,792 -0.03(-1.06%)
Mar 13, 2017 2.677 2.727 2.677 2.706 260,816 +0.01(+0.54%)
Mar 10, 2017 2.684 2.691 2.655 2.691 325,692 +0.03(+1.08%)
Mar 09, 2017 2.670 2.677 2.648 2.663 365,336 -0.01(-0.54%)
Mar 08, 2017 2.670 2.684 2.663 2.677 168,075 +0.00(+0.00%)
Mar 07, 2017 2.684 2.684 2.663 2.677 285,853 +0.00(+0.00%)
Mar 06, 2017 2.684 2.691 2.677 2.677 250,185 -0.01(-0.27%)
Mar 03, 2017 2.684 2.691 2.677 2.684 216,207 -0.01(-0.27%)
Mar 02, 2017 2.713 2.713 2.684 2.691 196,324 -0.02(-0.80%)
Mar 01, 2017 2.699 2.713 2.684 2.713 370,827 +0.01(+0.53%)
Feb 28, 2017 2.699 2.699 2.677 2.699 243,774 +0.01(+0.27%)
Feb 27, 2017 2.670 2.691 2.670 2.691 161,671 +0.00(+0.00%)
Feb 24, 2017 2.691 2.691 2.670 2.691 207,739 -0.01(-0.27%)
Feb 23, 2017 2.684 2.699 2.670 2.699 272,142 +0.00(+0.00%)
Feb 22, 2017 2.691 2.699 2.673 2.699 291,535 -0.01(-0.27%)
Feb 21, 2017 2.699 2.706 2.684 2.706 315,063 +0.03(+1.08%)
Feb 17, 2017 2.677 2.677 2.677 0 +0.00(+0.00%)
Feb 16, 2017 2.677 2.677 2.655 2.677 171,403 +0.01(+0.27%)
Feb 15, 2017 2.663 2.677 2.663 2.670 290,184 +0.01(+0.27%)
Feb 14, 2017 2.663 2.670 2.648 2.663 287,448 -0.04(-1.33%)
Feb 13, 2017 2.691 2.699 2.684 2.699 415,096 +0.01(+0.54%)
Feb 10, 2017 2.677 2.684 2.670 2.684 112,982 +0.01(+0.27%)
Feb 09, 2017 2.691 2.684 2.655 2.677 427,760 -0.01(-0.53%)
Feb 08, 2017 2.691 2.691 2.670 2.691 305,618 +0.01(+0.27%)
Feb 07, 2017 2.677 2.706 2.663 2.684 954,249 -0.03(-1.06%)
Feb 06, 2017 2.663 2.720 2.655 2.713 2,826,972 +0.03(+1.07%)
Feb 03, 2017 2.634 2.684 2.634 2.684 726,296 +0.06(+2.19%)
Feb 02, 2017 2.612 2.634 2.612 2.627 249,471 -0.01(-0.27%)
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.