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 (%)
Aug 31, 2017 2.505 2.505 2.487 2.498 431,575 +0.01(+0.59%)
Aug 30, 2017 2.491 2.491 2.469 2.483 353,724 -0.03(-1.17%)
Aug 29, 2017 2.505 2.513 2.498 2.513 303,431 +0.01(+0.29%)
Aug 28, 2017 2.513 2.527 2.494 2.505 253,718 -0.01(-0.29%)
Aug 25, 2017 2.513 2.527 2.505 2.513 297,387 +0.01(+0.29%)
Aug 24, 2017 2.505 2.513 2.505 2.505 148,317 +0.00(+0.00%)
Aug 23, 2017 2.505 2.516 2.498 2.505 247,366 -0.01(-0.58%)
Aug 22, 2017 2.513 2.520 2.498 2.520 346,003 +0.01(+0.29%)
Aug 21, 2017 2.513 2.513 2.498 2.513 316,074 -0.02(-0.87%)
Aug 18, 2017 2.520 2.542 2.513 2.535 250,768 +0.02(+0.87%)
Aug 17, 2017 2.549 2.549 2.505 2.513 315,472 -0.03(-1.15%)
Aug 16, 2017 2.542 2.549 2.535 2.542 250,331 +0.01(+0.29%)
Aug 15, 2017 2.527 2.538 2.505 2.535 718,914 +0.01(+0.58%)
Aug 14, 2017 2.520 2.542 2.513 2.520 701,298 +0.01(+0.29%)
Aug 11, 2017 2.491 2.513 2.491 2.513 435,887 +0.02(+0.88%)
Aug 10, 2017 2.557 2.557 2.483 2.491 549,143 -0.09(-3.41%)
Aug 09, 2017 2.586 2.586 2.571 2.579 238,374 -0.01(-0.56%)
Aug 08, 2017 2.586 2.593 2.575 2.593 251,413 +0.01(+0.28%)
Aug 07, 2017 2.593 2.601 2.571 2.586 731,224 +0.00(+0.00%)
Aug 04, 2017 2.586 2.597 2.579 2.586 187,826 +0.01(+0.28%)
Aug 03, 2017 2.579 2.601 2.579 2.579 183,294 -0.01(-0.56%)
Aug 02, 2017 2.579 2.593 2.579 2.593 241,400 -0.01(-0.56%)
Aug 01, 2017 2.623 2.626 2.608 2.608 195,636 -0.01(-0.28%)
Jul 31, 2017 2.601 2.623 2.593 2.615 401,962 +0.00(+0.00%)
Jul 28, 2017 2.608 2.630 2.608 2.615 327,294 +0.00(+0.00%)
Jul 27, 2017 2.623 2.623 2.593 2.615 201,165 +0.01(+0.28%)
Jul 26, 2017 2.623 2.630 2.601 2.608 493,352 -0.01(-0.28%)
Jul 25, 2017 2.615 2.623 2.601 2.615 443,241 +0.00(+0.00%)
Jul 24, 2017 2.601 2.623 2.586 2.615 218,141 +0.00(+0.00%)
Jul 21, 2017 2.601 2.623 2.593 2.615 497,884 -0.01(-0.28%)
Jul 20, 2017 2.608 2.630 2.601 2.623 313,048 +0.01(+0.28%)
Jul 19, 2017 2.615 2.630 2.602 2.615 233,117 +0.01(+0.28%)
Jul 18, 2017 2.608 2.623 2.593 2.608 572,085 +0.01(+0.28%)
Jul 17, 2017 2.623 2.623 2.593 2.601 647,339 -0.01(-0.56%)
Jul 14, 2017 2.615 2.637 2.608 2.615 430,129 -0.01(-0.28%)
Jul 13, 2017 2.615 2.623 2.601 2.623 375,480 -0.01(-0.56%)
Jul 12, 2017 2.637 2.652 2.623 2.637 440,639 +0.00(+0.00%)
Jul 11, 2017 2.644 2.652 2.630 2.637 244,447 -0.01(-0.55%)
Jul 10, 2017 2.659 2.666 2.637 2.652 373,395 -0.02(-0.82%)
Jul 07, 2017 2.688 2.688 2.666 2.674 204,787 -0.01(-0.27%)
Jul 06, 2017 2.703 2.703 2.681 2.681 310,659 -0.04(-1.35%)
Jul 05, 2017 2.710 2.721 2.703 2.718 389,530 +0.01(+0.54%)
Jul 03, 2017 2.681 2.725 2.681 2.703 480,255 +0.01(+0.54%)
Jun 30, 2017 2.703 2.703 2.666 2.688 409,440 +0.01(+0.27%)
Jun 29, 2017 2.703 2.703 2.666 2.681 414,760 -0.01(-0.54%)
Jun 28, 2017 2.666 2.703 2.666 2.696 577,153 +0.10(+3.66%)
Jun 27, 2017 2.608 2.612 2.593 2.601 402,868 -0.01(-0.56%)
Jun 26, 2017 2.608 2.615 2.601 2.615 206,606 -0.01(-0.56%)
Jun 23, 2017 2.637 2.637 2.615 2.630 250,081 +0.00(+0.00%)
Jun 22, 2017 2.623 2.630 2.608 2.630 184,302 +0.03(+1.13%)
Jun 21, 2017 2.608 2.608 2.590 2.601 586,231 -0.02(-0.84%)
Jun 20, 2017 2.630 2.644 2.615 2.623 236,045 -0.01(-0.28%)
Jun 19, 2017 2.630 2.644 2.615 2.630 369,288 -0.01(-0.55%)
Jun 16, 2017 2.630 2.644 2.623 2.644 228,890 +0.01(+0.56%)
Jun 15, 2017 2.623 2.633 2.608 2.630 249,140 -0.07(-2.45%)
Jun 14, 2017 2.703 2.703 2.674 2.696 220,668 -0.01(-0.27%)
Jun 13, 2017 2.696 2.710 2.674 2.703 257,536 +0.03(+1.10%)
Jun 12, 2017 2.688 2.688 2.659 2.674 259,073 +0.01(+0.27%)
Jun 09, 2017 2.674 2.681 2.652 2.666 343,164 +0.01(+0.28%)
Jun 08, 2017 2.659 2.674 2.652 2.659 512,078 +0.01(+0.28%)
Jun 07, 2017 2.644 2.659 2.637 2.652 332,027 +0.01(+0.56%)
Jun 06, 2017 2.630 2.637 2.615 2.637 472,946 +0.01(+0.28%)
Jun 05, 2017 2.615 2.631 2.601 2.630 552,075 -0.02(-0.83%)
Jun 02, 2017 2.637 2.659 2.623 2.652 835,279 +0.07(+2.84%)
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.