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 (%)
May 30, 2014 2.641 2.669 2.635 2.648 403,869 +0.00(+0.00%)
May 29, 2014 2.635 2.648 2.621 2.648 426,162 +0.03(+1.30%)
May 28, 2014 2.621 2.628 2.614 2.614 204,807 -0.02(-0.77%)
May 27, 2014 2.614 2.645 2.614 2.635 1,306,330 +0.02(+0.78%)
May 23, 2014 2.594 2.614 2.614 2.614 371,857 -0.01(-0.52%)
May 22, 2014 2.614 2.635 2.607 2.628 321,171 +0.01(+0.52%)
May 21, 2014 2.621 2.635 2.614 2.614 245,143 -0.01(-0.26%)
May 20, 2014 2.635 2.648 2.621 2.621 288,873 -0.05(-2.03%)
May 19, 2014 2.655 2.675 2.648 2.675 459,352 +0.00(+0.00%)
May 16, 2014 2.675 2.675 2.655 2.675 472,103 +0.01(+0.51%)
May 15, 2014 2.696 2.709 2.655 2.662 464,185 -0.01(-0.25%)
May 14, 2014 2.696 2.703 2.669 2.669 768,003 -0.03(-1.01%)
May 13, 2014 2.682 2.703 2.675 2.696 361,847 +0.03(+1.02%)
May 12, 2014 2.655 2.669 2.641 2.669 283,180 +0.01(+0.26%)
May 09, 2014 2.648 2.669 2.648 2.662 102,834 +0.01(+0.51%)
May 08, 2014 2.655 2.662 2.641 2.648 316,341 -0.03(-1.02%)
May 07, 2014 2.669 2.675 2.655 2.675 194,806 -0.01(-0.25%)
May 06, 2014 2.675 2.703 2.669 2.682 320,360 +0.00(+0.00%)
May 05, 2014 2.689 2.696 2.675 2.682 342,614 -0.01(-0.50%)
May 02, 2014 2.696 2.703 2.682 2.696 204,073 +0.01(+0.25%)
May 01, 2014 2.682 2.696 2.675 2.689 310,065 +0.03(+1.28%)
Apr 30, 2014 2.641 2.655 2.621 2.655 485,697 +0.01(+0.51%)
Apr 29, 2014 2.628 2.648 2.628 2.641 219,979 +0.01(+0.52%)
Apr 28, 2014 2.648 2.655 2.614 2.628 561,871 +0.01(+0.52%)
Apr 25, 2014 2.628 2.628 2.594 2.614 519,100 +0.00(+0.00%)
Apr 24, 2014 2.628 2.648 2.614 2.614 399,793 -0.01(-0.26%)
Apr 23, 2014 2.628 2.641 2.614 2.621 1,544,804 -0.01(-0.26%)
Apr 22, 2014 2.648 2.662 2.614 2.628 563,858 -0.03(-1.02%)
Apr 21, 2014 2.669 2.669 2.648 2.655 180,441 -0.03(-1.26%)
Apr 17, 2014 2.696 2.689 2.689 2.689 194,544 -0.01(-0.25%)
Apr 16, 2014 2.689 2.703 2.682 2.696 266,498 +0.03(+1.28%)
Apr 15, 2014 2.648 2.662 2.628 2.662 309,750 +0.01(+0.26%)
Apr 14, 2014 2.662 2.662 2.641 2.655 335,372 +0.01(+0.51%)
Apr 11, 2014 2.635 2.648 2.635 2.641 279,105 +0.01(+0.26%)
Apr 10, 2014 2.662 2.662 2.628 2.635 369,764 -0.03(-1.27%)
Apr 09, 2014 2.669 2.675 2.648 2.669 405,436 +0.00(+0.00%)
Apr 08, 2014 2.669 2.682 2.655 2.669 496,383 -0.03(-1.01%)
Apr 07, 2014 2.703 2.703 2.675 2.696 617,893 -0.04(-1.49%)
Apr 04, 2014 2.770 2.770 2.730 2.736 218,119 -0.01(-0.25%)
Apr 03, 2014 2.757 2.832 2.730 2.743 421,029 -0.02(-0.74%)
Apr 02, 2014 2.730 2.764 2.730 2.764 324,295 +0.03(+1.24%)
Apr 01, 2014 2.709 2.730 2.703 2.730 537,492 +0.03(+1.00%)
Mar 31, 2014 2.675 2.709 2.675 2.703 913,441 +0.03(+1.02%)
Mar 28, 2014 2.655 2.682 2.641 2.675 292,128 +0.01(+0.51%)
Mar 27, 2014 2.648 2.662 2.635 2.662 377,258 +0.01(+0.51%)
Mar 26, 2014 2.669 2.669 2.628 2.648 655,361 -0.01(-0.51%)
Mar 25, 2014 2.662 2.682 2.635 2.662 1,993,878 -0.01(-0.25%)
Mar 24, 2014 2.675 2.675 2.628 2.669 671,962 +0.00(+0.00%)
Mar 21, 2014 2.675 2.696 2.662 2.669 426,874 +0.01(+0.51%)
Mar 20, 2014 2.662 2.675 2.648 2.655 346,561 -0.04(-1.51%)
Mar 19, 2014 2.709 2.709 2.682 2.696 516,086 -0.03(-1.00%)
Mar 18, 2014 2.709 2.723 2.696 2.723 460,007 -0.01(-0.50%)
Mar 17, 2014 2.709 2.736 2.703 2.736 398,361 +0.05(+1.77%)
Mar 14, 2014 2.682 2.689 2.662 2.689 333,060 +0.01(+0.25%)
Mar 13, 2014 2.709 2.709 2.669 2.682 470,256 -0.03(-1.25%)
Mar 12, 2014 2.709 2.730 2.709 2.716 147,597 -0.01(-0.50%)
Mar 11, 2014 2.730 2.730 2.709 2.730 291,274 -0.02(-0.74%)
Mar 10, 2014 2.750 2.770 2.730 2.750 535,106 -0.03(-0.98%)
Mar 07, 2014 2.784 2.784 2.764 2.777 364,703 -0.04(-1.45%)
Mar 06, 2014 2.791 2.859 2.791 2.818 528,308 +0.07(+2.47%)
Mar 05, 2014 2.770 2.770 2.743 2.750 333,717 -0.03(-1.22%)
Mar 04, 2014 2.777 2.791 2.770 2.784 217,904 +0.03(+1.23%)
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.