Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mizuho Financial Group ADR (NY: MFG )

4.010 -0.130 (-3.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2016 3.310 3.370 3.310 3.360 308,590 +0.02(+0.60%)
Sep 29, 2016 3.400 3.400 3.335 3.340 294,745 -0.06(-1.76%)
Sep 28, 2016 3.450 3.450 3.380 3.400 179,290 -0.08(-2.30%)
Sep 27, 2016 3.530 3.530 3.460 3.480 215,441 -0.08(-2.25%)
Sep 26, 2016 3.540 3.560 3.520 3.560 173,723 -0.02(-0.56%)
Sep 23, 2016 3.600 3.600 3.570 3.580 128,675 -0.12(-3.24%)
Sep 22, 2016 3.680 3.710 3.660 3.700 403,839 +0.07(+1.93%)
Sep 21, 2016 3.560 3.650 3.560 3.630 419,983 +0.24(+7.08%)
Sep 20, 2016 3.410 3.410 3.370 3.390 154,872 +0.06(+1.80%)
Sep 19, 2016 3.350 3.360 3.310 3.330 462,902 -0.01(-0.30%)
Sep 16, 2016 3.350 3.360 3.320 3.340 126,470 +0.02(+0.60%)
Sep 15, 2016 3.300 3.330 3.290 3.320 133,050 +0.00(+0.00%)
Sep 14, 2016 3.340 3.360 3.310 3.320 222,103 -0.06(-1.78%)
Sep 13, 2016 3.420 3.420 3.360 3.380 207,449 -0.11(-3.15%)
Sep 12, 2016 3.460 3.490 3.450 3.490 159,105 +0.00(+0.00%)
Sep 09, 2016 3.500 3.520 3.460 3.490 295,831 +0.01(+0.29%)
Sep 08, 2016 3.500 3.500 3.450 3.480 231,596 -0.02(-0.57%)
Sep 07, 2016 3.530 3.530 3.490 3.500 136,582 -0.02(-0.57%)
Sep 06, 2016 3.540 3.540 3.500 3.520 287,530 +0.00(+0.00%)
Sep 02, 2016 3.500 3.520 3.520 3.520 202,400 +0.00(+0.00%)
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.