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

Mizuho Financial Group ADR (NY: MFG )

4.060 +0.110 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2015 2.878 2.885 2.857 2.871 318,174 +0.01(+0.49%)
Oct 29, 2015 2.857 2.864 2.843 2.857 281,791 -0.04(-1.21%)
Oct 28, 2015 2.885 2.907 2.871 2.892 233,412 +0.04(+1.23%)
Oct 27, 2015 2.864 2.871 2.850 2.857 241,353 -0.03(-0.97%)
Oct 26, 2015 2.885 2.892 2.871 2.885 193,306 -0.01(-0.24%)
Oct 23, 2015 2.900 2.907 2.878 2.892 394,031 +0.01(+0.49%)
Oct 22, 2015 2.843 2.900 2.843 2.878 459,655 +0.04(+1.49%)
Oct 21, 2015 2.843 2.857 2.829 2.836 764,456 +0.04(+1.51%)
Oct 20, 2015 2.794 2.808 2.794 2.794 398,294 +0.04(+1.27%)
Oct 19, 2015 2.752 2.787 2.745 2.759 1,012,966 -0.03(-1.01%)
Oct 16, 2015 2.780 2.808 2.773 2.787 1,339,627 +0.03(+1.02%)
Oct 15, 2015 2.731 2.759 2.724 2.759 284,787 +0.08(+3.15%)
Oct 14, 2015 2.710 2.713 2.675 2.675 408,751 -0.05(-1.80%)
Oct 13, 2015 2.738 2.752 2.717 2.724 345,243 -0.06(-2.02%)
Oct 12, 2015 2.766 2.787 2.752 2.780 328,484 +0.02(+0.76%)
Oct 09, 2015 2.766 2.787 2.745 2.759 390,094 -0.03(-1.01%)
Oct 08, 2015 2.759 2.794 2.752 2.787 621,771 +0.01(+0.51%)
Oct 07, 2015 2.766 2.801 2.759 2.773 1,263,425 +0.03(+1.02%)
Oct 06, 2015 2.731 2.752 2.731 2.745 474,128 +0.01(+0.51%)
Oct 05, 2015 2.703 2.745 2.703 2.731 401,758 +0.04(+1.57%)
Oct 02, 2015 2.626 2.689 2.612 2.689 423,232 +0.02(+0.79%)
Oct 01, 2015 2.647 2.675 2.633 2.668 677,236 +0.06(+2.43%)
Sep 30, 2015 2.605 2.619 2.591 2.605 4,078,727 +0.01(+0.27%)
Sep 29, 2015 2.584 2.598 2.570 2.598 581,429 -0.06(-2.12%)
Sep 28, 2015 2.696 2.696 2.626 2.654 460,286 -0.03(-1.02%)
Sep 25, 2015 2.702 2.723 2.661 2.681 702,164 +0.10(+4.02%)
Sep 24, 2015 2.612 2.612 2.557 2.578 2,439,763 -0.03(-1.32%)
Sep 23, 2015 2.598 2.619 2.598 2.612 303,171 +0.01(+0.27%)
Sep 22, 2015 2.612 2.612 2.598 2.605 360,341 -0.04(-1.57%)
Sep 21, 2015 2.647 2.654 2.626 2.647 268,032 +0.00(+0.00%)
Sep 18, 2015 2.681 2.681 2.633 2.647 430,459 -0.06(-2.05%)
Sep 17, 2015 2.730 2.730 2.695 2.702 545,770 -0.07(-2.49%)
Sep 16, 2015 2.716 2.771 2.716 2.771 1,230,724 +0.05(+1.78%)
Sep 15, 2015 2.702 2.737 2.689 2.723 545,496 +0.00(+0.00%)
Sep 14, 2015 2.688 2.726 2.681 2.723 958,296 -0.01(-0.25%)
Sep 11, 2015 2.695 2.737 2.685 2.730 864,441 +0.03(+1.02%)
Sep 10, 2015 2.702 2.702 2.674 2.702 687,404 -0.03(-1.26%)
Sep 09, 2015 2.737 2.785 2.723 2.737 1,868,241 +0.06(+2.06%)
Sep 08, 2015 2.681 2.688 2.654 2.681 383,759 +0.03(+1.04%)
Sep 04, 2015 2.661 2.654 2.654 2.654 222,126 -0.10(-3.52%)
Sep 03, 2015 2.730 2.750 2.723 2.750 320,289 -0.01(-0.25%)
Sep 02, 2015 2.757 2.764 2.723 2.757 1,579,926 +0.09(+3.37%)
Sep 01, 2015 2.674 2.716 2.661 2.667 646,638 -0.15(-5.39%)
Aug 31, 2015 2.813 2.826 2.806 2.819 1,072,027 -0.01(-0.49%)
Aug 28, 2015 2.847 2.868 2.826 2.833 1,562,580 +0.02(+0.74%)
Aug 27, 2015 2.778 2.847 2.764 2.813 1,885,335 +0.10(+3.56%)
Aug 26, 2015 2.695 2.716 2.661 2.716 1,284,933 +0.09(+3.42%)
Aug 25, 2015 2.674 2.688 2.619 2.626 661,164 +0.08(+2.98%)
Aug 24, 2015 2.515 2.578 2.356 2.550 756,401 -0.15(-5.38%)
Aug 21, 2015 2.792 2.792 2.688 2.695 899,599 -0.11(-3.94%)
Aug 20, 2015 2.833 2.840 2.799 2.806 267,873 -0.08(-2.64%)
Aug 19, 2015 2.895 2.896 2.868 2.882 766,566 -0.02(-0.71%)
Aug 18, 2015 2.895 2.902 2.889 2.902 379,797 +0.05(+1.69%)
Aug 17, 2015 2.840 2.854 2.840 2.854 119,616 +0.01(+0.24%)
Aug 14, 2015 2.840 2.854 2.833 2.847 325,730 -0.02(-0.72%)
Aug 13, 2015 2.861 2.882 2.847 2.868 2,150,185 +0.00(+0.00%)
Aug 12, 2015 2.882 2.882 2.854 2.868 1,619,230 -0.07(-2.35%)
Aug 11, 2015 2.944 2.944 2.909 2.937 354,087 -0.03(-0.93%)
Aug 10, 2015 2.965 2.971 2.951 2.965 155,675 +0.02(+0.70%)
Aug 07, 2015 2.951 2.958 2.944 2.944 101,946 +0.03(+0.95%)
Aug 06, 2015 2.923 2.930 2.902 2.916 124,223 -0.02(-0.71%)
Aug 05, 2015 2.923 2.937 2.909 2.937 280,472 +0.01(+0.47%)
Aug 04, 2015 2.909 2.923 2.909 2.923 172,171 -0.01(-0.24%)
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.