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 (%)
Apr 30, 2019 2.549 2.549 2.525 2.533 306,128 -0.01(-0.32%)
Apr 29, 2019 2.533 2.541 2.517 2.541 538,339 +0.01(+0.32%)
Apr 26, 2019 2.509 2.533 2.509 2.533 363,934 +0.02(+0.96%)
Apr 25, 2019 2.485 2.509 2.485 2.509 575,401 +0.02(+0.97%)
Apr 24, 2019 2.525 2.525 2.485 2.485 432,227 -0.05(-1.91%)
Apr 23, 2019 2.525 2.541 2.509 2.533 674,937 +0.01(+0.32%)
Apr 22, 2019 2.525 2.525 2.493 2.525 487,715 -0.03(-1.26%)
Apr 18, 2019 2.549 2.574 2.549 2.557 578,749 +0.02(+0.63%)
Apr 17, 2019 2.541 2.553 2.535 2.541 402,623 +0.02(+0.64%)
Apr 16, 2019 2.525 2.533 2.517 2.525 715,962 +0.01(+0.32%)
Apr 15, 2019 2.509 2.525 2.501 2.517 899,086 +0.00(+0.00%)
Apr 12, 2019 2.509 2.517 2.493 2.517 629,447 +0.02(+0.65%)
Apr 11, 2019 2.509 2.525 2.493 2.501 1,402,489 -0.02(-0.64%)
Apr 10, 2019 2.533 2.533 2.485 2.517 1,468,348 -0.01(-0.32%)
Apr 09, 2019 2.533 2.557 2.517 2.525 1,043,516 -0.02(-0.64%)
Apr 08, 2019 2.541 2.549 2.533 2.541 832,944 -0.01(-0.32%)
Apr 05, 2019 2.549 2.549 2.525 2.549 293,155 -0.01(-0.32%)
Apr 04, 2019 2.549 2.565 2.537 2.557 871,751 +0.01(+0.32%)
Apr 03, 2019 2.533 2.565 2.523 2.549 1,334,027 +0.02(+0.96%)
Apr 02, 2019 2.509 2.541 2.501 2.525 1,028,036 +0.00(+0.00%)
Apr 01, 2019 2.493 2.525 2.485 2.525 770,140 +0.06(+2.29%)
Mar 29, 2019 2.477 2.477 2.461 2.469 432,234 -0.02(-0.97%)
Mar 28, 2019 2.493 2.493 2.469 2.493 571,774 +0.05(+1.96%)
Mar 27, 2019 2.461 2.461 2.437 2.445 415,854 -0.02(-0.64%)
Mar 26, 2019 2.469 2.469 2.437 2.461 1,091,987 +0.00(+0.00%)
Mar 25, 2019 2.445 2.469 2.437 2.461 1,057,358 +0.02(+0.97%)
Mar 22, 2019 2.453 2.461 2.406 2.437 895,385 +0.00(+0.00%)
Mar 21, 2019 2.437 2.445 2.429 2.437 598,683 +0.02(+0.65%)
Mar 20, 2019 2.429 2.445 2.421 2.421 553,631 -0.02(-0.97%)
Mar 19, 2019 2.453 2.453 2.437 2.445 738,891 +0.01(+0.32%)
Mar 18, 2019 2.413 2.437 2.413 2.437 374,766 +0.00(+0.00%)
Mar 15, 2019 2.421 2.441 2.417 2.437 833,258 +0.03(+1.31%)
Mar 14, 2019 2.413 2.429 2.406 2.406 457,793 -0.02(-0.65%)
Mar 13, 2019 2.398 2.429 2.398 2.421 561,508 +0.02(+0.99%)
Mar 12, 2019 2.398 2.406 2.382 2.398 719,140 +0.01(+0.33%)
Mar 11, 2019 2.390 2.410 2.374 2.390 594,473 +0.02(+0.66%)
Mar 08, 2019 2.374 2.390 2.358 2.374 709,258 +0.00(+0.00%)
Mar 07, 2019 2.398 2.406 2.366 2.374 625,184 -0.02(-0.66%)
Mar 06, 2019 2.390 2.406 2.374 2.390 831,720 -0.06(-2.26%)
Mar 05, 2019 2.461 2.461 2.445 2.445 497,093 -0.01(-0.32%)
Mar 04, 2019 2.461 2.461 2.445 2.453 765,504 +0.00(+0.00%)
Mar 01, 2019 2.461 2.477 2.437 2.453 458,342 +0.00(+0.00%)
Feb 28, 2019 2.453 2.477 2.445 2.453 525,718 +0.00(+0.00%)
Feb 27, 2019 2.461 2.477 2.453 2.453 431,435 -0.02(-0.64%)
Feb 26, 2019 2.469 2.484 2.453 2.469 660,722 +0.00(+0.00%)
Feb 25, 2019 2.469 2.484 2.469 2.469 648,683 +0.01(+0.32%)
Feb 22, 2019 2.477 2.477 2.461 2.461 339,541 -0.01(-0.32%)
Feb 21, 2019 2.477 2.484 2.461 2.469 286,423 -0.02(-0.64%)
Feb 20, 2019 2.484 2.500 2.477 2.484 632,599 -0.01(-0.32%)
Feb 19, 2019 2.492 2.500 2.487 2.492 438,410 +0.00(+0.00%)
Feb 15, 2019 2.461 2.508 2.461 2.492 962,203 +0.04(+1.61%)
Feb 14, 2019 2.453 2.461 2.437 2.453 508,717 +0.00(+0.00%)
Feb 13, 2019 2.477 2.484 2.453 2.453 522,840 +0.00(+0.00%)
Feb 12, 2019 2.461 2.469 2.437 2.453 1,193,631 +0.02(+0.65%)
Feb 11, 2019 2.421 2.469 2.413 2.437 1,395,822 +0.02(+0.98%)
Feb 08, 2019 2.437 2.453 2.413 2.413 444,776 -0.04(-1.61%)
Feb 07, 2019 2.445 2.469 2.437 2.453 486,411 -0.03(-1.27%)
Feb 06, 2019 2.492 2.508 2.477 2.484 537,682 +0.01(+0.32%)
Feb 05, 2019 2.484 2.500 2.469 2.477 533,375 +0.00(+0.00%)
Feb 04, 2019 2.500 2.508 2.477 2.477 467,038 +0.00(+0.00%)
Feb 01, 2019 2.477 2.500 2.469 2.477 695,058 -0.02(-0.95%)
Jan 31, 2019 2.571 2.571 2.484 2.500 927,935 -0.08(-3.06%)
Jan 30, 2019 2.548 2.587 2.548 2.579 1,278,975 +0.02(+0.93%)
Jan 29, 2019 2.555 2.587 2.555 2.555 551,799 +0.02(+0.62%)
Jan 28, 2019 2.548 2.563 2.540 2.540 761,421 -0.03(-1.23%)
Jan 25, 2019 2.555 2.579 2.555 2.571 346,768 +0.01(+0.31%)
Jan 24, 2019 2.532 2.571 2.532 2.563 419,758 +0.05(+1.88%)
Jan 23, 2019 2.524 2.540 2.508 2.516 871,172 -0.01(-0.31%)
Jan 22, 2019 2.532 2.548 2.516 2.524 721,116 -0.02(-0.93%)
Jan 18, 2019 2.555 2.563 2.532 2.548 916,051 +0.02(+0.62%)
Jan 17, 2019 2.484 2.548 2.484 2.532 571,148 -0.01(-0.31%)
Jan 16, 2019 2.532 2.548 2.528 2.540 451,008 +0.00(+0.00%)
Jan 15, 2019 2.516 2.540 2.516 2.540 491,943 +0.03(+1.26%)
Jan 14, 2019 2.508 2.524 2.500 2.508 1,025,099 -0.01(-0.31%)
Jan 11, 2019 2.508 2.528 2.477 2.516 736,391 +0.00(+0.00%)
Jan 10, 2019 2.516 2.524 2.500 2.516 1,050,166 +0.01(+0.31%)
Jan 09, 2019 2.500 2.524 2.492 2.508 618,967 +0.02(+0.63%)
Jan 08, 2019 2.492 2.524 2.484 2.492 1,174,079 +0.01(+0.32%)
Jan 07, 2019 2.484 2.508 2.477 2.484 864,485 -0.06(-2.17%)
Jan 04, 2019 2.469 2.540 2.453 2.540 976,276 +0.12(+4.89%)
Jan 03, 2019 2.398 2.421 2.398 2.421 856,335 +0.02(+0.66%)
Jan 02, 2019 2.350 2.421 2.350 2.406 934,797 +0.04(+1.67%)
Dec 31, 2018 2.390 2.413 2.358 2.366 2,005,678 -0.02(-0.99%)
Dec 28, 2018 2.421 2.421 2.370 2.390 1,455,920 +0.00(+0.00%)
Dec 27, 2018 2.366 2.398 2.319 2.390 2,402,986 +0.00(+0.00%)
Dec 26, 2018 2.350 2.390 2.335 2.390 1,326,839 +0.06(+2.71%)
Dec 24, 2018 2.311 2.342 2.303 2.327 858,235 +0.02(+0.68%)
Dec 21, 2018 2.390 2.390 2.311 2.311 1,298,701 -0.11(-4.56%)
Dec 20, 2018 2.406 2.421 2.390 2.421 1,249,603 +0.01(+0.33%)
Dec 19, 2018 2.413 2.453 2.406 2.413 1,916,005 -0.02(-0.97%)
Dec 18, 2018 2.437 2.477 2.421 2.437 2,490,672 +0.01(+0.32%)
Dec 17, 2018 2.437 2.469 2.429 2.429 1,398,491 +0.00(+0.00%)
Dec 14, 2018 2.437 2.469 2.421 2.429 1,447,171 -0.02(-0.64%)
Dec 13, 2018 2.484 2.489 2.437 2.445 1,617,561 -0.04(-1.59%)
Dec 12, 2018 2.500 2.508 2.477 2.484 546,659 +0.04(+1.61%)
Dec 11, 2018 2.477 2.492 2.413 2.445 1,805,797 -0.03(-1.27%)
Dec 10, 2018 2.477 2.500 2.469 2.477 1,833,892 -0.01(-0.32%)
Dec 07, 2018 2.500 2.548 2.484 2.484 1,246,464 -0.01(-0.32%)
Dec 06, 2018 2.477 2.516 2.453 2.492 2,760,291 +0.02(+0.64%)
Dec 04, 2018 2.563 2.587 2.469 2.477 1,681,097 -0.12(-4.56%)
Dec 03, 2018 2.611 2.611 2.563 2.595 703,420 +0.01(+0.30%)
Nov 30, 2018 2.587 2.611 2.587 2.587 463,921 -0.02(-0.61%)
Nov 29, 2018 2.603 2.619 2.595 2.603 419,182 -0.01(-0.30%)
Nov 28, 2018 2.587 2.634 2.579 2.611 778,276 +0.02(+0.61%)
Nov 27, 2018 2.611 2.611 2.587 2.595 801,018 +0.00(+0.00%)
Nov 26, 2018 2.579 2.619 2.540 2.595 837,613 +0.00(+0.00%)
Nov 23, 2018 2.626 2.626 2.595 2.595 234,052 -0.05(-1.79%)
Nov 21, 2018 2.642 2.642 2.642 0 +0.02(+0.90%)
Nov 20, 2018 2.619 2.626 2.603 2.619 906,194 -0.02(-0.60%)
Nov 19, 2018 2.658 2.658 2.619 2.634 765,743 -0.05(-1.76%)
Nov 16, 2018 2.658 2.697 2.658 2.682 704,947 +0.03(+1.19%)
Nov 15, 2018 2.634 2.666 2.626 2.650 724,000 -0.06(-2.04%)
Nov 14, 2018 2.713 2.760 2.697 2.705 467,693 -0.02(-0.58%)
Nov 13, 2018 2.689 2.753 2.689 2.721 2,192,396 +0.02(+0.88%)
Nov 12, 2018 2.697 2.717 2.682 2.697 1,076,099 -0.02(-0.58%)
Nov 09, 2018 2.713 2.737 2.705 2.713 541,896 +0.00(+0.00%)
Nov 08, 2018 2.737 2.737 2.705 2.713 1,425,431 -0.02(-0.58%)
Nov 07, 2018 2.697 2.729 2.682 2.729 807,464 +0.03(+1.17%)
Nov 06, 2018 2.713 2.716 2.682 2.697 2,428,402 +0.00(+0.00%)
Nov 05, 2018 2.705 2.729 2.666 2.697 2,279,717 -0.01(-0.29%)
Nov 02, 2018 2.737 2.737 2.689 2.705 438,563 -0.04(-1.44%)
Nov 01, 2018 2.729 2.745 2.705 2.745 379,457 +0.03(+1.16%)
Oct 31, 2018 2.705 2.729 2.689 2.713 358,782 +0.03(+1.18%)
Oct 30, 2018 2.674 2.682 2.634 2.682 886,830 +0.02(+0.59%)
Oct 29, 2018 2.682 2.689 2.634 2.666 885,644 -0.02(-0.59%)
Oct 26, 2018 2.674 2.682 2.642 2.682 538,220 -0.02(-0.58%)
Oct 25, 2018 2.658 2.697 2.650 2.697 750,178 +0.08(+3.01%)
Oct 24, 2018 2.674 2.674 2.611 2.619 662,382 -0.09(-3.21%)
Oct 23, 2018 2.666 2.713 2.650 2.705 638,545 +0.00(+0.00%)
Oct 22, 2018 2.721 2.729 2.697 2.705 228,794 -0.02(-0.58%)
Oct 19, 2018 2.737 2.737 2.705 2.721 367,942 +0.03(+1.17%)
Oct 18, 2018 2.729 2.745 2.682 2.689 711,346 -0.03(-1.16%)
Oct 17, 2018 2.729 2.737 2.705 2.721 416,631 -0.01(-0.29%)
Oct 16, 2018 2.713 2.737 2.705 2.729 395,395 +0.04(+1.47%)
Oct 15, 2018 2.682 2.697 2.682 2.689 271,688 -0.02(-0.58%)
Oct 12, 2018 2.705 2.713 2.666 2.705 483,573 +0.00(+0.00%)
Oct 11, 2018 2.737 2.753 2.697 2.705 384,381 -0.04(-1.44%)
Oct 10, 2018 2.784 2.792 2.737 2.745 483,944 -0.04(-1.42%)
Oct 09, 2018 2.768 2.784 2.760 2.784 362,338 -0.01(-0.28%)
Oct 08, 2018 2.784 2.792 2.768 2.792 365,033 +0.02(+0.57%)
Oct 05, 2018 2.784 2.784 2.753 2.776 388,735 +0.02(+0.86%)
Oct 04, 2018 2.753 2.768 2.737 2.753 319,354 +0.02(+0.87%)
Oct 03, 2018 2.737 2.745 2.713 2.729 562,403 -0.04(-1.42%)
Oct 02, 2018 2.768 2.768 2.745 2.768 291,100 +0.01(+0.29%)
Oct 01, 2018 2.768 2.768 2.753 2.760 382,364 +0.00(+0.00%)
Sep 28, 2018 2.776 2.776 2.745 2.760 236,081 -0.03(-1.13%)
Sep 27, 2018 2.808 2.808 2.784 2.792 390,383 +0.01(+0.47%)
Sep 26, 2018 2.802 2.818 2.779 2.779 476,648 -0.04(-1.37%)
Sep 25, 2018 2.825 2.825 2.810 2.818 181,538 +0.03(+1.11%)
Sep 24, 2018 2.795 2.810 2.775 2.787 310,194 -0.01(-0.28%)
Sep 21, 2018 2.802 2.810 2.795 2.795 274,253 +0.01(+0.28%)
Sep 20, 2018 2.787 2.802 2.779 2.787 448,140 +0.03(+1.12%)
Sep 19, 2018 2.740 2.771 2.740 2.756 455,621 +0.02(+0.85%)
Sep 18, 2018 2.725 2.756 2.717 2.733 519,046 +0.00(+0.00%)
Sep 17, 2018 2.709 2.733 2.705 2.733 455,106 +0.03(+1.15%)
Sep 14, 2018 2.717 2.717 2.702 2.702 203,332 +0.02(+0.58%)
Sep 13, 2018 2.702 2.709 2.686 2.686 316,637 +0.00(+0.00%)
Sep 12, 2018 2.694 2.694 2.671 2.686 263,467 -0.01(-0.29%)
Sep 11, 2018 2.686 2.702 2.671 2.694 613,674 +0.00(+0.00%)
Sep 10, 2018 2.740 2.740 2.694 2.694 431,942 -0.01(-0.29%)
Sep 07, 2018 2.702 2.702 2.678 2.702 338,328 -0.01(-0.29%)
Sep 06, 2018 2.709 2.709 2.679 2.709 359,887 +0.01(+0.29%)
Sep 05, 2018 2.709 2.709 2.690 2.702 791,164 -0.02(-0.85%)
Sep 04, 2018 2.725 2.725 2.709 2.725 274,640 -0.02(-0.57%)
Aug 31, 2018 2.740 2.740 2.740 0 -0.01(-0.28%)
Aug 30, 2018 2.740 2.748 2.725 2.748 379,413 -0.01(-0.28%)
Aug 29, 2018 2.748 2.756 2.740 2.756 285,864 +0.02(+0.56%)
Aug 28, 2018 2.748 2.748 2.733 2.740 391,003 -0.02(-0.56%)
Aug 27, 2018 2.733 2.756 2.733 2.756 433,495 +0.05(+1.71%)
Aug 24, 2018 2.733 2.740 2.709 2.709 443,740 -0.02(-0.85%)
Aug 23, 2018 2.717 2.748 2.709 2.733 1,033,302 -0.01(-0.28%)
Aug 22, 2018 2.740 2.748 2.733 2.740 221,243 +0.01(+0.28%)
Aug 21, 2018 2.740 2.756 2.717 2.733 339,833 -0.01(-0.28%)
Aug 20, 2018 2.725 2.740 2.725 2.740 190,056 +0.03(+1.14%)
Aug 17, 2018 2.709 2.725 2.702 2.709 370,365 +0.01(+0.29%)
Aug 16, 2018 2.678 2.709 2.678 2.702 593,501 +0.03(+1.16%)
Aug 15, 2018 2.663 2.678 2.655 2.671 336,089 -0.02(-0.86%)
Aug 14, 2018 2.709 2.709 2.671 2.694 537,745 -0.02(-0.57%)
Aug 13, 2018 2.717 2.725 2.702 2.709 491,952 +0.01(+0.29%)
Aug 10, 2018 2.748 2.748 2.694 2.702 562,459 -0.05(-1.97%)
Aug 09, 2018 2.764 2.775 2.744 2.756 493,497 -0.01(-0.28%)
Aug 08, 2018 2.748 2.771 2.748 2.764 4,320,086 +0.02(+0.56%)
Aug 07, 2018 2.748 2.764 2.733 2.748 1,648,710 -0.01(-0.28%)
Aug 06, 2018 2.733 2.771 2.725 2.756 994,887 -0.02(-0.84%)
Aug 03, 2018 2.733 2.795 2.725 2.779 3,149,848 +0.02(+0.84%)
Aug 02, 2018 2.740 2.764 2.733 2.756 313,012 +0.02(+0.56%)
Aug 01, 2018 2.733 2.748 2.721 2.740 529,006 +0.08(+2.91%)
Jul 31, 2018 2.709 2.709 2.655 2.663 422,548 -0.10(-3.64%)
Jul 30, 2018 2.756 2.771 2.740 2.764 603,359 +0.03(+1.13%)
Jul 27, 2018 2.733 2.756 2.717 2.733 329,285 +0.02(+0.86%)
Jul 26, 2018 2.733 2.733 2.702 2.709 262,244 -0.01(-0.28%)
Jul 25, 2018 2.709 2.725 2.702 2.717 316,518 +0.01(+0.29%)
Jul 24, 2018 2.733 2.740 2.705 2.709 563,238 -0.02(-0.85%)
Jul 23, 2018 2.702 2.740 2.702 2.733 578,296 +0.12(+4.44%)
Jul 20, 2018 2.609 2.632 2.609 2.616 361,425 +0.02(+0.60%)
Jul 19, 2018 2.616 2.616 2.589 2.601 380,627 +0.01(+0.30%)
Jul 18, 2018 2.593 2.616 2.586 2.593 535,466 -0.02(-0.59%)
Jul 17, 2018 2.616 2.616 2.593 2.609 704,234 +0.00(+0.00%)
Jul 16, 2018 2.586 2.616 2.586 2.609 634,221 +0.02(+0.90%)
Jul 13, 2018 2.593 2.601 2.586 2.586 265,700 +0.00(+0.00%)
Jul 12, 2018 2.601 2.601 2.578 2.586 448,236 -0.01(-0.30%)
Jul 11, 2018 2.616 2.628 2.593 2.593 425,573 -0.02(-0.59%)
Jul 10, 2018 2.632 2.632 2.597 2.609 771,567 -0.02(-0.59%)
Jul 09, 2018 2.624 2.640 2.624 2.624 658,099 +0.04(+1.50%)
Jul 06, 2018 2.586 2.601 2.578 2.586 514,301 +0.00(+0.00%)
Jul 05, 2018 2.586 2.601 2.586 2.586 245,014 +0.00(+0.00%)
Jul 03, 2018 2.586 2.586 2.586 0 +0.00(+0.00%)
Jul 02, 2018 2.601 2.601 2.539 2.586 1,277,541 -0.04(-1.47%)
Jun 29, 2018 2.640 2.609 2.624 471,565 +0.02(+0.59%)
Jun 28, 2018 2.616 2.624 2.593 2.609 426,164 -0.01(-0.30%)
Jun 27, 2018 2.616 2.640 2.601 2.616 1,820,066 -0.01(-0.29%)
Jun 26, 2018 2.624 2.640 2.616 2.624 698,272 +0.02(+0.89%)
Jun 25, 2018 2.624 2.632 2.601 2.601 349,821 -0.03(-1.18%)
Jun 22, 2018 2.624 2.647 2.616 2.632 386,719 +0.02(+0.89%)
Jun 21, 2018 2.632 2.632 2.601 2.609 302,943 -0.05(-1.75%)
Jun 20, 2018 2.671 2.678 2.644 2.655 294,668 -0.03(-1.15%)
Jun 19, 2018 2.678 2.686 2.663 2.686 372,901 +0.02(+0.87%)
Jun 18, 2018 2.694 2.694 2.663 2.663 397,733 -0.03(-1.15%)
Jun 15, 2018 2.733 2.678 2.694 801,526 -0.04(-1.42%)
Jun 14, 2018 2.733 2.748 2.717 2.733 302,362 +0.00(+0.00%)
Jun 13, 2018 2.725 2.748 2.725 2.733 574,445 -0.01(-0.28%)
Jun 12, 2018 2.740 2.756 2.725 2.740 662,295 -0.01(-0.28%)
Jun 11, 2018 2.764 2.771 2.740 2.748 494,064 +0.02(+0.57%)
Jun 08, 2018 2.740 2.756 2.725 2.733 560,530 -0.02(-0.56%)
Jun 07, 2018 2.740 2.779 2.733 2.748 583,940 +0.02(+0.57%)
Jun 06, 2018 2.744 2.733 284,513 +0.01(+0.28%)
Jun 05, 2018 2.725 2.740 2.709 2.725 414,424 -0.04(-1.40%)
Jun 04, 2018 2.740 2.771 2.740 2.764 499,307 +0.03(+1.13%)
Jun 01, 2018 2.717 2.764 2.717 2.733 421,924 +0.02(+0.57%)
May 31, 2018 2.717 2.725 2.678 2.717 957,252 -0.02(-0.85%)
May 30, 2018 2.733 2.740 2.717 2.740 609,512 +0.02(+0.85%)
May 29, 2018 2.717 2.729 2.702 2.717 479,380 -0.02(-0.85%)
May 25, 2018 2.740 2.740 2.740 0 -0.02(-0.84%)
May 24, 2018 2.771 2.779 2.748 2.764 257,695 -0.05(-1.65%)
May 23, 2018 2.795 2.810 2.787 2.810 276,340 -0.01(-0.27%)
May 22, 2018 2.825 2.841 2.810 2.818 571,757 -0.01(-0.27%)
May 21, 2018 2.825 2.825 2.802 2.825 302,923 +0.00(+0.00%)
May 18, 2018 2.841 2.849 2.825 2.825 287,679 -0.02(-0.82%)
May 17, 2018 2.849 2.856 2.833 2.849 267,596 +0.00(+0.00%)
May 16, 2018 2.856 2.856 2.833 2.849 208,662 -0.01(-0.27%)
May 15, 2018 2.849 2.864 2.841 2.856 338,339 +0.00(+0.00%)
May 14, 2018 2.825 2.864 2.825 2.856 264,242 +0.03(+1.10%)
May 11, 2018 2.825 2.849 2.825 2.825 266,133 +0.00(+0.00%)
May 10, 2018 2.810 2.825 2.802 2.825 239,818 +0.02(+0.55%)
May 09, 2018 2.795 2.810 2.787 2.810 147,571 -0.01(-0.27%)
May 08, 2018 2.810 2.825 2.802 2.818 248,936 +0.01(+0.28%)
May 07, 2018 2.802 2.810 2.787 2.810 271,299 +0.01(+0.28%)
May 04, 2018 2.756 2.802 2.756 2.802 261,445 +0.02(+0.84%)
May 03, 2018 2.795 2.795 2.756 2.779 258,157 -0.01(-0.28%)
May 02, 2018 2.787 2.795 2.771 2.787 225,907 +0.02(+0.56%)
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.