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

Mizuho Financial Group ADR (NY: MFG )

3.890 -0.030 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Mar 31, 2015 2.411 2.411 2.397 2.411 551,028 -0.06(-2.47%)
Mar 30, 2015 2.465 2.472 2.465 2.472 295,243 -0.03(-1.36%)
Mar 27, 2015 2.519 2.519 2.478 2.506 301,801 -0.05(-1.86%)
Mar 26, 2015 2.533 2.553 2.512 2.553 599,325 +0.00(+0.00%)
Mar 25, 2015 2.560 2.560 2.540 2.553 219,686 -0.01(-0.27%)
Mar 24, 2015 2.553 2.580 2.553 2.560 548,805 +0.01(+0.27%)
Mar 23, 2015 2.546 2.560 2.546 2.553 164,802 -0.01(-0.27%)
Mar 20, 2015 2.540 2.560 2.533 2.560 208,512 +0.07(+2.72%)
Mar 19, 2015 2.512 2.512 2.492 2.492 276,681 -0.05(-1.87%)
Mar 18, 2015 2.519 2.546 2.499 2.540 310,007 +0.02(+0.81%)
Mar 17, 2015 2.499 2.526 2.485 2.519 757,632 -0.01(-0.54%)
Mar 16, 2015 2.512 2.533 2.512 2.533 871,211 +0.03(+1.36%)
Mar 13, 2015 2.499 2.499 2.485 2.499 237,800 +0.00(+0.00%)
Mar 12, 2015 2.485 2.499 2.478 2.499 242,189 +0.05(+2.22%)
Mar 11, 2015 2.444 2.444 2.424 2.444 226,682 +0.01(+0.56%)
Mar 10, 2015 2.438 2.444 2.424 2.431 509,359 -0.06(-2.45%)
Mar 09, 2015 2.472 2.492 2.465 2.492 463,072 +0.01(+0.27%)
Mar 06, 2015 2.465 2.485 2.465 2.485 351,032 +0.02(+0.83%)
Mar 05, 2015 2.478 2.478 2.451 2.465 294,593 +0.00(+0.00%)
Mar 04, 2015 2.451 2.465 2.438 2.465 425,366 +0.01(+0.55%)
Mar 03, 2015 2.472 2.478 2.451 2.451 634,857 -0.05(-1.90%)
Mar 02, 2015 2.492 2.506 2.485 2.499 406,433 +0.00(+0.00%)
Feb 27, 2015 2.512 2.512 2.499 2.499 414,050 -0.01(-0.54%)
Feb 26, 2015 2.519 2.526 2.506 2.512 356,410 +0.00(+0.00%)
Feb 25, 2015 2.499 2.512 2.492 2.512 276,217 +0.01(+0.27%)
Feb 24, 2015 2.506 2.512 2.485 2.506 378,534 +0.01(+0.27%)
Feb 23, 2015 2.499 2.506 2.485 2.499 427,017 +0.00(+0.00%)
Feb 20, 2015 2.492 2.499 2.478 2.499 334,389 +0.00(+0.00%)
Feb 19, 2015 2.492 2.499 2.485 2.499 508,134 +0.07(+2.79%)
Feb 18, 2015 2.417 2.438 2.411 2.431 878,955 +0.04(+1.70%)
Feb 17, 2015 2.363 2.390 2.349 2.390 791,386 +0.03(+1.15%)
Feb 13, 2015 2.336 2.363 2.363 2.363 789,810 +0.04(+1.75%)
Feb 12, 2015 2.288 2.322 2.288 2.322 520,962 +0.03(+1.48%)
Feb 11, 2015 2.275 2.288 2.254 2.288 368,592 +0.01(+0.60%)
Feb 10, 2015 2.275 2.282 2.268 2.275 562,013 +0.00(+0.00%)
Feb 09, 2015 2.282 2.288 2.268 2.275 699,448 +0.01(+0.30%)
Feb 06, 2015 2.282 2.288 2.261 2.268 894,101 -0.01(-0.60%)
Feb 05, 2015 2.254 2.288 2.254 2.282 729,960 +0.05(+2.44%)
Feb 04, 2015 2.227 2.241 2.207 2.227 1,357,756 +0.01(+0.31%)
Feb 03, 2015 2.214 2.227 2.200 2.220 821,219 +0.00(+0.00%)
Feb 02, 2015 2.214 2.227 2.186 2.220 909,895 +0.03(+1.55%)
Jan 30, 2015 2.227 2.227 2.183 2.186 1,026,107 -0.09(-3.88%)
Jan 29, 2015 2.248 2.275 2.234 2.275 589,605 +0.03(+1.21%)
Jan 28, 2015 2.282 2.288 2.248 2.248 546,788 -0.03(-1.49%)
Jan 27, 2015 2.288 2.302 2.282 2.282 914,700 +0.00(+0.00%)
Jan 26, 2015 2.261 2.288 2.254 2.282 1,122,167 +0.03(+1.20%)
Jan 23, 2015 2.275 2.282 2.254 2.254 827,965 -0.03(-1.48%)
Jan 22, 2015 2.254 2.288 2.254 2.288 673,420 +0.02(+0.90%)
Jan 21, 2015 2.261 2.275 2.228 2.268 11,870,280 +0.01(+0.30%)
Jan 20, 2015 2.261 2.268 2.248 2.261 1,564,391 -0.01(-0.60%)
Jan 16, 2015 2.261 2.275 2.254 2.275 518,616 +0.02(+0.90%)
Jan 15, 2015 2.261 2.261 2.234 2.254 739,818 +0.01(+0.61%)
Jan 14, 2015 2.227 2.241 2.220 2.241 671,825 -0.01(-0.30%)
Jan 13, 2015 2.241 2.282 2.234 2.248 1,038,802 +0.00(+0.00%)
Jan 12, 2015 2.241 2.248 2.220 2.248 743,744 +0.00(+0.00%)
Jan 09, 2015 2.254 2.254 2.227 2.248 665,230 -0.02(-0.90%)
Jan 08, 2015 2.248 2.275 2.241 2.268 402,233 +0.02(+0.91%)
Jan 07, 2015 2.248 2.268 2.241 2.248 992,337 +0.00(+0.00%)
Jan 06, 2015 2.261 2.268 2.234 2.248 552,104 -0.01(-0.60%)
Jan 05, 2015 2.288 2.288 2.241 2.261 751,997 -0.03(-1.19%)
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.