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 (%)
Sep 29, 2017 2.689 2.697 2.666 2.697 217,781 +0.00(+0.00%)
Sep 28, 2017 2.682 2.697 2.674 2.697 186,372 +0.03(+1.04%)
Sep 27, 2017 2.691 2.691 2.654 2.669 252,668 -0.01(-0.28%)
Sep 26, 2017 2.661 2.676 2.647 2.676 280,538 +0.02(+0.84%)
Sep 25, 2017 2.654 2.661 2.639 2.654 386,981 -0.01(-0.28%)
Sep 22, 2017 2.647 2.661 2.647 2.661 242,532 +0.02(+0.85%)
Sep 21, 2017 2.632 2.647 2.632 2.639 145,475 +0.01(+0.57%)
Sep 20, 2017 2.617 2.632 2.609 2.624 218,700 +0.01(+0.29%)
Sep 19, 2017 2.609 2.624 2.609 2.617 242,202 +0.02(+0.86%)
Sep 18, 2017 2.594 2.609 2.587 2.594 334,214 +0.00(+0.00%)
Sep 15, 2017 2.572 2.594 2.572 2.594 222,344 +0.02(+0.87%)
Sep 14, 2017 2.572 2.572 2.557 2.572 289,353 -0.01(-0.58%)
Sep 13, 2017 2.594 2.609 2.579 2.587 492,625 +0.02(+0.87%)
Sep 12, 2017 2.579 2.594 2.565 2.565 488,484 -0.01(-0.29%)
Sep 11, 2017 2.565 2.583 2.561 2.572 453,812 +0.01(+0.29%)
Sep 08, 2017 2.557 2.565 2.542 2.565 334,435 +0.03(+1.18%)
Sep 07, 2017 2.542 2.550 2.520 2.535 391,531 -0.03(-1.16%)
Sep 06, 2017 2.550 2.565 2.542 2.565 260,989 +0.02(+0.88%)
Sep 05, 2017 2.542 2.557 2.535 2.542 373,130 -0.01(-0.29%)
Sep 01, 2017 2.535 2.557 2.535 2.550 174,615 +0.01(+0.29%)
Aug 31, 2017 2.550 2.550 2.531 2.542 424,066 +0.01(+0.59%)
Aug 30, 2017 2.535 2.535 2.512 2.527 347,569 -0.03(-1.17%)
Aug 29, 2017 2.550 2.557 2.542 2.557 298,151 +0.01(+0.29%)
Aug 28, 2017 2.557 2.572 2.538 2.550 249,303 -0.01(-0.29%)
Aug 25, 2017 2.557 2.572 2.550 2.557 292,213 +0.01(+0.29%)
Aug 24, 2017 2.550 2.557 2.550 2.550 145,737 +0.00(+0.00%)
Aug 23, 2017 2.550 2.561 2.542 2.550 243,062 -0.01(-0.58%)
Aug 22, 2017 2.557 2.565 2.542 2.565 339,983 +0.01(+0.29%)
Aug 21, 2017 2.557 2.557 2.542 2.557 310,575 -0.02(-0.87%)
Aug 18, 2017 2.565 2.587 2.557 2.579 246,404 +0.02(+0.87%)
Aug 17, 2017 2.594 2.594 2.550 2.557 309,983 -0.03(-1.15%)
Aug 16, 2017 2.587 2.594 2.579 2.587 245,975 +0.01(+0.29%)
Aug 15, 2017 2.572 2.583 2.550 2.579 706,406 +0.01(+0.58%)
Aug 14, 2017 2.565 2.587 2.557 2.565 689,095 +0.01(+0.29%)
Aug 11, 2017 2.535 2.557 2.535 2.557 428,303 +0.02(+0.88%)
Aug 10, 2017 2.602 2.602 2.527 2.535 539,588 -0.09(-3.41%)
Aug 09, 2017 2.632 2.632 2.617 2.624 234,226 -0.01(-0.56%)
Aug 08, 2017 2.632 2.639 2.620 2.639 247,039 +0.01(+0.28%)
Aug 07, 2017 2.639 2.647 2.617 2.632 718,501 +0.00(+0.00%)
Aug 04, 2017 2.632 2.643 2.624 2.632 184,558 +0.01(+0.28%)
Aug 03, 2017 2.624 2.647 2.624 2.624 180,105 -0.01(-0.56%)
Aug 02, 2017 2.624 2.639 2.624 2.639 237,200 -0.01(-0.56%)
Aug 01, 2017 2.669 2.673 2.654 2.654 192,232 -0.01(-0.28%)
Jul 31, 2017 2.647 2.669 2.639 2.661 394,968 +0.00(+0.00%)
Jul 28, 2017 2.654 2.676 2.654 2.661 321,599 +0.00(+0.00%)
Jul 27, 2017 2.669 2.669 2.639 2.661 197,665 +0.01(+0.28%)
Jul 26, 2017 2.669 2.676 2.647 2.654 484,768 -0.01(-0.28%)
Jul 25, 2017 2.661 2.669 2.647 2.661 435,529 +0.00(+0.00%)
Jul 24, 2017 2.647 2.669 2.632 2.661 214,346 +0.00(+0.00%)
Jul 21, 2017 2.647 2.669 2.639 2.661 489,221 -0.01(-0.28%)
Jul 20, 2017 2.654 2.676 2.647 2.669 307,601 +0.01(+0.28%)
Jul 19, 2017 2.661 2.676 2.648 2.661 229,061 +0.01(+0.28%)
Jul 18, 2017 2.654 2.669 2.639 2.654 562,130 +0.01(+0.28%)
Jul 17, 2017 2.669 2.669 2.639 2.647 636,075 -0.01(-0.56%)
Jul 14, 2017 2.661 2.684 2.654 2.661 422,645 -0.01(-0.28%)
Jul 13, 2017 2.661 2.669 2.647 2.669 368,947 -0.01(-0.56%)
Jul 12, 2017 2.684 2.699 2.669 2.684 432,972 +0.00(+0.00%)
Jul 11, 2017 2.691 2.699 2.676 2.684 240,194 -0.01(-0.55%)
Jul 10, 2017 2.706 2.714 2.684 2.699 366,898 -0.02(-0.82%)
Jul 07, 2017 2.736 2.736 2.714 2.721 201,223 -0.01(-0.27%)
Jul 06, 2017 2.751 2.751 2.729 2.729 305,254 -0.04(-1.35%)
Jul 05, 2017 2.758 2.770 2.751 2.766 382,752 +0.01(+0.54%)
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.