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: 7:00 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 29, 2019 2.434 2.434 2.418 2.426 439,887 -0.02(-0.97%)
Mar 28, 2019 2.449 2.449 2.426 2.449 581,899 +0.05(+1.96%)
Mar 27, 2019 2.418 2.418 2.395 2.402 423,218 -0.02(-0.64%)
Mar 26, 2019 2.426 2.426 2.395 2.418 1,111,323 +0.00(+0.00%)
Mar 25, 2019 2.402 2.426 2.395 2.418 1,076,081 +0.02(+0.97%)
Mar 22, 2019 2.410 2.418 2.364 2.395 911,240 +0.00(+0.00%)
Mar 21, 2019 2.395 2.402 2.387 2.395 609,284 +0.02(+0.65%)
Mar 20, 2019 2.387 2.402 2.379 2.379 563,434 -0.02(-0.97%)
Mar 19, 2019 2.410 2.410 2.395 2.402 751,976 +0.01(+0.32%)
Mar 18, 2019 2.371 2.395 2.371 2.395 381,402 +0.00(+0.00%)
Mar 15, 2019 2.379 2.399 2.375 2.395 848,013 +0.03(+1.31%)
Mar 14, 2019 2.371 2.387 2.364 2.364 465,900 -0.02(-0.65%)
Mar 13, 2019 2.356 2.387 2.356 2.379 571,451 +0.02(+0.99%)
Mar 12, 2019 2.356 2.364 2.340 2.356 731,875 +0.01(+0.33%)
Mar 11, 2019 2.348 2.368 2.333 2.348 605,000 +0.02(+0.66%)
Mar 08, 2019 2.333 2.348 2.317 2.333 721,818 +0.00(+0.00%)
Mar 07, 2019 2.356 2.364 2.325 2.333 636,255 -0.02(-0.66%)
Mar 06, 2019 2.348 2.364 2.333 2.348 846,448 -0.05(-2.26%)
Mar 05, 2019 2.418 2.418 2.402 2.402 505,895 -0.01(-0.32%)
Mar 04, 2019 2.418 2.418 2.402 2.410 779,060 +0.00(+0.00%)
Mar 01, 2019 2.418 2.433 2.395 2.410 466,459 +0.00(+0.00%)
Feb 28, 2019 2.410 2.433 2.402 2.410 535,028 +0.00(+0.00%)
Feb 27, 2019 2.418 2.433 2.410 2.410 439,075 -0.02(-0.64%)
Feb 26, 2019 2.426 2.441 2.410 2.426 672,422 +0.00(+0.00%)
Feb 25, 2019 2.426 2.441 2.426 2.426 660,170 +0.01(+0.32%)
Feb 22, 2019 2.433 2.433 2.418 2.418 345,553 -0.01(-0.32%)
Feb 21, 2019 2.433 2.441 2.418 2.426 291,495 -0.02(-0.63%)
Feb 20, 2019 2.441 2.457 2.433 2.441 643,801 -0.01(-0.32%)
Feb 19, 2019 2.449 2.457 2.443 2.449 446,173 +0.00(+0.00%)
Feb 15, 2019 2.418 2.464 2.418 2.449 979,241 +0.04(+1.61%)
Feb 14, 2019 2.410 2.418 2.395 2.410 517,725 +0.00(+0.00%)
Feb 13, 2019 2.433 2.441 2.410 2.410 532,098 +0.00(+0.00%)
Feb 12, 2019 2.418 2.426 2.395 2.410 1,214,768 +0.02(+0.65%)
Feb 11, 2019 2.379 2.426 2.371 2.395 1,420,539 +0.02(+0.98%)
Feb 08, 2019 2.395 2.410 2.371 2.371 452,652 -0.04(-1.61%)
Feb 07, 2019 2.402 2.426 2.395 2.410 495,024 -0.03(-1.27%)
Feb 06, 2019 2.449 2.464 2.433 2.441 547,203 +0.01(+0.32%)
Feb 05, 2019 2.441 2.457 2.426 2.433 542,820 +0.00(+0.00%)
Feb 04, 2019 2.457 2.464 2.433 2.433 475,308 +0.00(+0.00%)
Feb 01, 2019 2.433 2.457 2.426 2.433 707,366 -0.02(-0.95%)
Jan 31, 2019 2.526 2.526 2.441 2.457 944,367 -0.08(-3.06%)
Jan 30, 2019 2.503 2.542 2.503 2.534 1,301,623 +0.02(+0.93%)
Jan 29, 2019 2.511 2.542 2.511 2.511 561,570 +0.02(+0.62%)
Jan 28, 2019 2.503 2.519 2.495 2.495 774,904 -0.03(-1.23%)
Jan 25, 2019 2.511 2.534 2.511 2.526 352,908 +0.01(+0.31%)
Jan 24, 2019 2.488 2.526 2.488 2.519 427,191 +0.05(+1.88%)
Jan 23, 2019 2.480 2.495 2.464 2.472 886,598 -0.01(-0.31%)
Jan 22, 2019 2.488 2.503 2.472 2.480 733,885 -0.02(-0.93%)
Jan 18, 2019 2.511 2.519 2.488 2.503 932,273 +0.02(+0.62%)
Jan 17, 2019 2.441 2.503 2.441 2.488 581,262 -0.01(-0.31%)
Jan 16, 2019 2.488 2.503 2.484 2.495 458,994 +0.00(+0.00%)
Jan 15, 2019 2.472 2.495 2.472 2.495 500,654 +0.03(+1.26%)
Jan 14, 2019 2.464 2.480 2.457 2.464 1,043,251 -0.01(-0.31%)
Jan 11, 2019 2.464 2.484 2.433 2.472 749,431 +0.00(+0.00%)
Jan 10, 2019 2.472 2.480 2.457 2.472 1,068,763 +0.01(+0.31%)
Jan 09, 2019 2.457 2.480 2.449 2.464 629,927 +0.02(+0.63%)
Jan 08, 2019 2.449 2.480 2.441 2.449 1,194,869 +0.01(+0.32%)
Jan 07, 2019 2.441 2.464 2.433 2.441 879,793 -0.05(-2.17%)
Jan 04, 2019 2.426 2.495 2.410 2.495 993,564 +0.12(+4.89%)
Jan 03, 2019 2.356 2.379 2.356 2.379 871,499 +0.02(+0.66%)
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.