Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.776 2.784 2.753 2.769 621,227 -0.01(-0.27%)
Apr 27, 2018 2.769 2.776 2.761 2.776 166,607 -0.01(-0.27%)
Apr 26, 2018 2.792 2.792 2.769 2.784 389,743 +0.00(+0.00%)
Apr 25, 2018 2.784 2.799 2.769 2.784 169,944 +0.01(+0.27%)
Apr 24, 2018 2.784 2.803 2.769 2.776 373,454 +0.00(+0.00%)
Apr 23, 2018 2.784 2.795 2.761 2.776 541,923 +0.01(+0.27%)
Apr 20, 2018 2.776 2.776 2.761 2.769 165,215 -0.02(-0.55%)
Apr 19, 2018 2.776 2.784 2.753 2.784 377,283 +0.01(+0.27%)
Apr 18, 2018 2.769 2.784 2.757 2.776 338,739 +0.01(+0.27%)
Apr 17, 2018 2.776 2.799 2.761 2.769 1,443,642 -0.01(-0.27%)
Apr 16, 2018 2.792 2.792 2.757 2.776 252,459 -0.01(-0.27%)
Apr 13, 2018 2.792 2.792 2.769 2.784 371,511 -0.01(-0.27%)
Apr 12, 2018 2.784 2.799 2.776 2.792 402,152 +0.01(+0.27%)
Apr 11, 2018 2.776 2.784 2.765 2.784 374,187 +0.01(+0.27%)
Apr 10, 2018 2.753 2.784 2.753 2.776 458,641 +0.02(+0.55%)
Apr 09, 2018 2.746 2.769 2.731 2.761 406,854 +0.06(+2.25%)
Apr 06, 2018 2.731 2.734 2.685 2.700 316,789 -0.04(-1.39%)
Apr 05, 2018 2.738 2.761 2.731 2.738 433,747 +0.00(+0.00%)
Apr 04, 2018 2.708 2.746 2.700 2.738 541,142 -0.02(-0.83%)
Apr 03, 2018 2.731 2.769 2.731 2.761 848,721 +0.02(+0.83%)
Apr 02, 2018 2.753 2.769 2.708 2.738 202,409 -0.08(-2.70%)
Mar 29, 2018 2.814 2.814 2.814 0 +0.02(+0.82%)
Mar 28, 2018 2.784 2.807 2.761 2.792 376,930 +0.06(+2.18%)
Mar 27, 2018 2.747 2.780 2.702 2.732 441,844 -0.01(-0.54%)
Mar 26, 2018 2.710 2.747 2.695 2.747 507,644 +0.05(+1.94%)
Mar 23, 2018 2.739 2.747 2.680 2.695 496,703 -0.01(-0.28%)
Mar 22, 2018 2.724 2.724 2.680 2.702 336,439 -0.03(-1.09%)
Mar 21, 2018 2.724 2.763 2.717 2.732 499,721 -0.01(-0.27%)
Mar 20, 2018 2.724 2.739 2.724 2.739 242,209 +0.02(+0.82%)
Mar 19, 2018 2.739 2.739 2.687 2.717 481,356 -0.04(-1.35%)
Mar 16, 2018 2.747 2.769 2.747 2.754 164,117 -0.01(-0.27%)
Mar 15, 2018 2.762 2.769 2.732 2.762 264,691 +0.00(+0.00%)
Mar 14, 2018 2.792 2.792 2.747 2.762 198,266 +0.01(+0.27%)
Mar 13, 2018 2.769 2.784 2.739 2.754 477,081 -0.04(-1.60%)
Mar 12, 2018 2.799 2.807 2.784 2.799 594,093 +0.01(+0.54%)
Mar 09, 2018 2.747 2.780 2.739 2.784 230,418 +0.00(+0.00%)
Mar 08, 2018 2.762 2.784 2.754 2.784 322,325 +0.01(+0.54%)
Mar 07, 2018 2.784 2.769 327,673 -0.02(-0.80%)
Mar 06, 2018 2.784 2.814 2.784 2.792 404,932 +0.00(+0.00%)
Mar 05, 2018 2.747 2.810 2.739 2.792 355,957 +0.01(+0.27%)
Mar 02, 2018 2.739 2.784 2.717 2.784 371,771 +0.06(+2.19%)
Mar 01, 2018 2.739 2.754 2.702 2.724 278,524 -0.04(-1.62%)
Feb 28, 2018 2.814 2.814 2.762 2.769 273,646 -0.04(-1.33%)
Feb 27, 2018 2.829 2.845 2.799 2.807 582,622 -0.04(-1.57%)
Feb 26, 2018 2.836 2.851 2.807 2.851 786,236 +0.02(+0.79%)
Feb 23, 2018 2.792 2.829 2.784 2.829 264,015 +0.05(+1.88%)
Feb 22, 2018 2.777 2.803 2.769 2.777 359,034 +0.01(+0.27%)
Feb 21, 2018 2.792 2.807 2.754 2.769 723,929 -0.05(-1.85%)
Feb 20, 2018 2.814 2.829 2.807 2.821 231,995 -0.01(-0.26%)
Feb 16, 2018 2.829 2.829 2.829 0 +0.05(+1.88%)
Feb 15, 2018 2.777 2.788 2.762 2.777 319,475 +0.01(+0.54%)
Feb 14, 2018 2.702 2.762 2.695 2.762 435,436 +0.04(+1.65%)
Feb 13, 2018 2.702 2.724 2.695 2.717 258,747 -0.04(-1.35%)
Feb 12, 2018 2.732 2.754 2.710 2.754 395,728 +0.04(+1.65%)
Feb 09, 2018 2.710 2.724 2.642 2.710 547,129 +0.03(+1.11%)
Feb 08, 2018 2.747 2.754 2.657 2.680 728,874 -0.08(-2.97%)
Feb 07, 2018 2.777 2.777 2.739 2.762 450,335 -0.04(-1.33%)
Feb 06, 2018 2.724 2.799 2.724 2.799 763,053 +0.09(+3.31%)
Feb 05, 2018 2.784 2.695 2.710 1,219,319 -0.08(-2.94%)
Feb 02, 2018 2.836 2.844 2.784 2.792 697,483 -0.09(-3.11%)
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.