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 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%)
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.