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 (%)
Apr 30, 2019 2.505 2.505 2.481 2.489 311,549 -0.01(-0.32%)
Apr 29, 2019 2.489 2.497 2.473 2.497 547,871 +0.01(+0.32%)
Apr 26, 2019 2.465 2.489 2.465 2.489 370,378 +0.02(+0.96%)
Apr 25, 2019 2.442 2.465 2.442 2.465 585,590 +0.02(+0.97%)
Apr 24, 2019 2.481 2.481 2.442 2.442 439,881 -0.05(-1.91%)
Apr 23, 2019 2.481 2.497 2.465 2.489 686,888 +0.01(+0.32%)
Apr 22, 2019 2.481 2.481 2.449 2.481 496,351 -0.03(-1.26%)
Apr 18, 2019 2.505 2.529 2.505 2.513 588,998 +0.02(+0.63%)
Apr 17, 2019 2.497 2.509 2.491 2.497 409,753 +0.02(+0.64%)
Apr 16, 2019 2.481 2.489 2.473 2.481 728,640 +0.01(+0.32%)
Apr 15, 2019 2.465 2.481 2.457 2.473 915,007 +0.00(+0.00%)
Apr 12, 2019 2.465 2.473 2.449 2.473 640,593 +0.02(+0.64%)
Apr 11, 2019 2.465 2.481 2.449 2.457 1,427,324 -0.02(-0.64%)
Apr 10, 2019 2.489 2.489 2.442 2.473 1,494,350 -0.01(-0.32%)
Apr 09, 2019 2.489 2.513 2.473 2.481 1,061,994 -0.02(-0.63%)
Apr 08, 2019 2.497 2.505 2.489 2.497 847,694 -0.01(-0.32%)
Apr 05, 2019 2.505 2.505 2.481 2.505 298,346 -0.01(-0.32%)
Apr 04, 2019 2.505 2.521 2.493 2.513 887,188 +0.01(+0.32%)
Apr 03, 2019 2.489 2.521 2.479 2.505 1,357,650 +0.02(+0.96%)
Apr 02, 2019 2.465 2.497 2.457 2.481 1,046,240 +0.00(+0.00%)
Apr 01, 2019 2.449 2.481 2.442 2.481 783,777 +0.06(+2.29%)
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%)
Jan 02, 2019 2.309 2.379 2.309 2.364 951,350 +0.04(+1.67%)
Dec 31, 2018 2.348 2.371 2.317 2.325 2,041,194 -0.02(-0.99%)
Dec 28, 2018 2.379 2.379 2.329 2.348 1,481,701 +0.00(+0.00%)
Dec 27, 2018 2.325 2.356 2.278 2.348 2,445,537 +0.00(+0.00%)
Dec 26, 2018 2.309 2.348 2.294 2.348 1,350,335 +0.06(+2.71%)
Dec 24, 2018 2.271 2.302 2.263 2.286 873,433 +0.02(+0.68%)
Dec 21, 2018 2.348 2.348 2.271 2.271 1,321,698 -0.11(-4.56%)
Dec 20, 2018 2.364 2.379 2.348 2.379 1,271,731 +0.01(+0.33%)
Dec 19, 2018 2.371 2.410 2.364 2.371 1,949,933 -0.02(-0.97%)
Dec 18, 2018 2.395 2.433 2.379 2.395 2,534,776 +0.01(+0.32%)
Dec 17, 2018 2.395 2.426 2.387 2.387 1,423,255 +0.00(+0.00%)
Dec 14, 2018 2.395 2.426 2.379 2.387 1,472,798 -0.02(-0.65%)
Dec 13, 2018 2.441 2.445 2.395 2.402 1,646,204 -0.04(-1.59%)
Dec 12, 2018 2.457 2.464 2.433 2.441 556,339 +0.04(+1.61%)
Dec 11, 2018 2.433 2.449 2.371 2.402 1,837,774 -0.03(-1.27%)
Dec 10, 2018 2.433 2.457 2.426 2.433 1,866,367 -0.01(-0.32%)
Dec 07, 2018 2.457 2.503 2.441 2.441 1,268,536 -0.01(-0.32%)
Dec 06, 2018 2.433 2.472 2.410 2.449 2,809,170 +0.02(+0.64%)
Dec 04, 2018 2.519 2.542 2.426 2.433 1,710,866 -0.12(-4.56%)
Dec 03, 2018 2.565 2.565 2.519 2.550 715,876 +0.01(+0.30%)
Nov 30, 2018 2.542 2.565 2.542 2.542 472,136 -0.02(-0.61%)
Nov 29, 2018 2.557 2.573 2.550 2.557 426,605 -0.01(-0.30%)
Nov 28, 2018 2.542 2.588 2.534 2.565 792,058 +0.02(+0.61%)
Nov 27, 2018 2.565 2.565 2.542 2.550 815,202 +0.00(+0.00%)
Nov 26, 2018 2.534 2.573 2.495 2.550 852,446 +0.00(+0.00%)
Nov 23, 2018 2.581 2.581 2.550 2.550 238,197 -0.05(-1.79%)
Nov 21, 2018 2.596 2.596 2.596 0 +0.02(+0.90%)
Nov 20, 2018 2.573 2.581 2.557 2.573 922,240 -0.02(-0.60%)
Nov 19, 2018 2.612 2.612 2.573 2.588 779,302 -0.05(-1.76%)
Nov 16, 2018 2.612 2.650 2.612 2.635 717,430 +0.03(+1.19%)
Nov 15, 2018 2.588 2.619 2.581 2.604 736,820 -0.05(-2.04%)
Nov 14, 2018 2.666 2.712 2.650 2.658 475,975 -0.02(-0.58%)
Nov 13, 2018 2.643 2.705 2.643 2.674 2,231,219 +0.02(+0.88%)
Nov 12, 2018 2.650 2.670 2.635 2.650 1,095,154 -0.02(-0.58%)
Nov 09, 2018 2.666 2.689 2.658 2.666 551,492 +0.00(+0.00%)
Nov 08, 2018 2.689 2.689 2.658 2.666 1,450,672 -0.02(-0.58%)
Nov 07, 2018 2.650 2.681 2.635 2.681 821,763 +0.03(+1.17%)
Nov 06, 2018 2.666 2.668 2.635 2.650 2,471,403 +0.00(+0.00%)
Nov 05, 2018 2.658 2.681 2.619 2.650 2,320,086 -0.01(-0.29%)
Nov 02, 2018 2.689 2.689 2.643 2.658 446,329 -0.04(-1.44%)
Nov 01, 2018 2.681 2.697 2.658 2.697 386,176 +0.03(+1.16%)
Oct 31, 2018 2.658 2.681 2.643 2.666 365,136 +0.03(+1.18%)
Oct 30, 2018 2.627 2.635 2.588 2.635 902,534 +0.02(+0.59%)
Oct 29, 2018 2.635 2.643 2.588 2.619 901,326 -0.02(-0.59%)
Oct 26, 2018 2.627 2.635 2.596 2.635 547,750 -0.02(-0.58%)
Oct 25, 2018 2.612 2.650 2.604 2.650 763,462 +0.08(+3.01%)
Oct 24, 2018 2.627 2.627 2.565 2.573 674,111 -0.09(-3.21%)
Oct 23, 2018 2.619 2.666 2.604 2.658 649,853 +0.00(+0.00%)
Oct 22, 2018 2.674 2.681 2.650 2.658 232,846 -0.02(-0.58%)
Oct 19, 2018 2.689 2.689 2.658 2.674 374,457 +0.03(+1.17%)
Oct 18, 2018 2.681 2.697 2.635 2.643 723,943 -0.03(-1.16%)
Oct 17, 2018 2.681 2.689 2.658 2.674 424,009 -0.01(-0.29%)
Oct 16, 2018 2.666 2.689 2.658 2.681 402,397 +0.04(+1.47%)
Oct 15, 2018 2.635 2.650 2.635 2.643 276,499 -0.02(-0.58%)
Oct 12, 2018 2.658 2.666 2.619 2.658 492,137 +0.00(+0.00%)
Oct 11, 2018 2.689 2.705 2.650 2.658 391,188 -0.04(-1.44%)
Oct 10, 2018 2.736 2.743 2.689 2.697 492,513 -0.04(-1.42%)
Oct 09, 2018 2.720 2.736 2.712 2.736 368,754 -0.01(-0.28%)
Oct 08, 2018 2.736 2.743 2.720 2.743 371,497 +0.02(+0.57%)
Oct 05, 2018 2.736 2.736 2.705 2.728 395,619 +0.02(+0.86%)
Oct 04, 2018 2.705 2.720 2.689 2.705 325,009 +0.02(+0.87%)
Oct 03, 2018 2.689 2.697 2.666 2.681 572,362 -0.04(-1.42%)
Oct 02, 2018 2.720 2.720 2.697 2.720 296,255 +0.01(+0.29%)
Oct 01, 2018 2.720 2.720 2.705 2.712 389,135 +0.00(+0.00%)
Sep 28, 2018 2.728 2.728 2.697 2.712 240,261 -0.03(-1.13%)
Sep 27, 2018 2.759 2.759 2.736 2.743 397,296 +0.01(+0.47%)
Sep 26, 2018 2.753 2.769 2.731 2.731 485,089 -0.04(-1.37%)
Sep 25, 2018 2.776 2.776 2.761 2.769 184,753 +0.03(+1.11%)
Sep 24, 2018 2.746 2.761 2.727 2.738 315,687 -0.01(-0.28%)
Sep 21, 2018 2.753 2.761 2.746 2.746 279,110 +0.01(+0.28%)
Sep 20, 2018 2.738 2.753 2.731 2.738 456,076 +0.03(+1.12%)
Sep 19, 2018 2.693 2.723 2.693 2.708 463,689 +0.02(+0.85%)
Sep 18, 2018 2.677 2.708 2.670 2.685 528,237 +0.00(+0.00%)
Sep 17, 2018 2.662 2.685 2.658 2.685 463,165 +0.03(+1.15%)
Sep 14, 2018 2.670 2.670 2.655 2.655 206,933 +0.02(+0.58%)
Sep 13, 2018 2.655 2.662 2.639 2.639 322,244 +0.00(+0.00%)
Sep 12, 2018 2.647 2.647 2.624 2.639 268,132 -0.01(-0.29%)
Sep 11, 2018 2.639 2.655 2.624 2.647 624,541 +0.00(+0.00%)
Sep 10, 2018 2.693 2.693 2.647 2.647 439,591 -0.01(-0.29%)
Sep 07, 2018 2.655 2.655 2.632 2.655 344,319 -0.01(-0.29%)
Sep 06, 2018 2.662 2.662 2.633 2.662 366,260 +0.01(+0.29%)
Sep 05, 2018 2.662 2.662 2.643 2.655 805,174 -0.02(-0.85%)
Sep 04, 2018 2.677 2.677 2.662 2.677 279,503 -0.02(-0.57%)
Aug 31, 2018 2.693 2.693 2.693 0 -0.01(-0.28%)
Aug 30, 2018 2.693 2.700 2.677 2.700 386,131 -0.01(-0.28%)
Aug 29, 2018 2.700 2.708 2.693 2.708 290,926 +0.02(+0.56%)
Aug 28, 2018 2.700 2.700 2.685 2.693 397,927 -0.02(-0.56%)
Aug 27, 2018 2.685 2.708 2.685 2.708 441,171 +0.05(+1.71%)
Aug 24, 2018 2.685 2.693 2.662 2.662 451,598 -0.02(-0.85%)
Aug 23, 2018 2.670 2.700 2.662 2.685 1,051,599 -0.01(-0.28%)
Aug 22, 2018 2.693 2.700 2.685 2.693 225,161 +0.01(+0.28%)
Aug 21, 2018 2.693 2.708 2.670 2.685 345,850 -0.01(-0.28%)
Aug 20, 2018 2.677 2.693 2.677 2.693 193,422 +0.03(+1.14%)
Aug 17, 2018 2.662 2.677 2.655 2.662 376,923 +0.01(+0.29%)
Aug 16, 2018 2.632 2.662 2.632 2.655 604,011 +0.03(+1.16%)
Aug 15, 2018 2.617 2.632 2.609 2.624 342,040 -0.02(-0.86%)
Aug 14, 2018 2.662 2.662 2.624 2.647 547,267 -0.02(-0.57%)
Aug 13, 2018 2.670 2.677 2.655 2.662 500,664 +0.01(+0.29%)
Aug 10, 2018 2.700 2.700 2.647 2.655 572,419 -0.05(-1.97%)
Aug 09, 2018 2.715 2.727 2.696 2.708 502,236 -0.01(-0.28%)
Aug 08, 2018 2.700 2.723 2.700 2.715 4,396,586 +0.02(+0.56%)
Aug 07, 2018 2.700 2.715 2.685 2.700 1,677,905 -0.01(-0.28%)
Aug 06, 2018 2.685 2.723 2.677 2.708 1,012,504 -0.02(-0.84%)
Aug 03, 2018 2.685 2.746 2.677 2.731 3,205,625 +0.02(+0.84%)
Aug 02, 2018 2.693 2.715 2.685 2.708 318,555 +0.02(+0.56%)
Aug 01, 2018 2.685 2.700 2.674 2.693 538,373 +0.08(+2.91%)
Jul 31, 2018 2.662 2.662 2.609 2.617 430,030 -0.10(-3.64%)
Jul 30, 2018 2.708 2.723 2.693 2.715 614,043 +0.03(+1.13%)
Jul 27, 2018 2.685 2.708 2.670 2.685 335,116 +0.02(+0.86%)
Jul 26, 2018 2.685 2.685 2.655 2.662 266,888 -0.01(-0.29%)
Jul 25, 2018 2.662 2.677 2.655 2.670 322,123 +0.01(+0.29%)
Jul 24, 2018 2.685 2.693 2.658 2.662 573,211 -0.02(-0.85%)
Jul 23, 2018 2.655 2.693 2.655 2.685 588,537 +0.11(+4.44%)
Jul 20, 2018 2.563 2.586 2.563 2.571 367,825 +0.02(+0.60%)
Jul 19, 2018 2.571 2.571 2.544 2.556 387,367 +0.01(+0.30%)
Jul 18, 2018 2.548 2.571 2.541 2.548 544,948 -0.02(-0.59%)
Jul 17, 2018 2.571 2.571 2.548 2.563 716,704 +0.00(+0.00%)
Jul 16, 2018 2.541 2.571 2.541 2.563 645,451 +0.02(+0.90%)
Jul 13, 2018 2.548 2.556 2.541 2.541 270,405 +0.00(+0.00%)
Jul 12, 2018 2.556 2.556 2.533 2.541 456,173 -0.01(-0.30%)
Jul 11, 2018 2.571 2.582 2.548 2.548 433,109 -0.02(-0.59%)
Jul 10, 2018 2.586 2.586 2.552 2.563 785,230 -0.02(-0.59%)
Jul 09, 2018 2.579 2.594 2.579 2.579 669,752 +0.04(+1.50%)
Jul 06, 2018 2.541 2.556 2.533 2.541 523,408 +0.00(+0.00%)
Jul 05, 2018 2.541 2.556 2.541 2.541 249,353 +0.00(+0.00%)
Jul 03, 2018 2.541 2.541 2.541 0 +0.00(+0.00%)
Jul 02, 2018 2.556 2.556 2.495 2.541 1,300,164 -0.04(-1.47%)
Jun 29, 2018 2.594 2.563 2.579 479,915 +0.02(+0.59%)
Jun 28, 2018 2.571 2.579 2.548 2.563 433,710 -0.01(-0.30%)
Jun 27, 2018 2.571 2.594 2.556 2.571 1,852,296 -0.01(-0.30%)
Jun 26, 2018 2.579 2.594 2.571 2.579 710,637 +0.02(+0.89%)
Jun 25, 2018 2.579 2.586 2.556 2.556 356,016 -0.03(-1.18%)
Jun 22, 2018 2.579 2.601 2.571 2.586 393,567 +0.02(+0.89%)
Jun 21, 2018 2.586 2.586 2.556 2.563 308,308 -0.05(-1.75%)
Jun 20, 2018 2.624 2.632 2.598 2.609 299,886 -0.03(-1.15%)
Jun 19, 2018 2.632 2.639 2.617 2.639 379,504 +0.02(+0.87%)
Jun 18, 2018 2.647 2.647 2.617 2.617 404,776 -0.03(-1.15%)
Jun 15, 2018 2.685 2.632 2.647 815,719 -0.04(-1.42%)
Jun 14, 2018 2.685 2.700 2.670 2.685 307,716 +0.00(+0.00%)
Jun 13, 2018 2.677 2.700 2.677 2.685 584,618 -0.01(-0.28%)
Jun 12, 2018 2.693 2.708 2.677 2.693 674,022 -0.01(-0.28%)
Jun 11, 2018 2.715 2.723 2.693 2.700 502,813 +0.02(+0.57%)
Jun 08, 2018 2.693 2.708 2.677 2.685 570,456 -0.02(-0.56%)
Jun 07, 2018 2.693 2.731 2.685 2.700 594,281 +0.02(+0.57%)
Jun 06, 2018 2.696 2.685 289,551 +0.01(+0.28%)
Jun 05, 2018 2.677 2.693 2.662 2.677 421,762 -0.04(-1.40%)
Jun 04, 2018 2.693 2.723 2.693 2.715 508,148 +0.03(+1.13%)
Jun 01, 2018 2.670 2.715 2.670 2.685 429,395 +0.02(+0.57%)
May 31, 2018 2.670 2.677 2.632 2.670 974,203 -0.02(-0.85%)
May 30, 2018 2.685 2.693 2.670 2.693 620,305 +0.02(+0.85%)
May 29, 2018 2.670 2.681 2.655 2.670 487,869 -0.02(-0.85%)
May 25, 2018 2.693 2.693 2.693 0 -0.02(-0.84%)
May 24, 2018 2.723 2.731 2.700 2.715 262,258 -0.05(-1.65%)
May 23, 2018 2.746 2.761 2.738 2.761 281,233 -0.01(-0.27%)
May 22, 2018 2.776 2.792 2.761 2.769 581,882 -0.01(-0.27%)
May 21, 2018 2.776 2.776 2.753 2.776 308,287 +0.00(+0.00%)
May 18, 2018 2.792 2.799 2.776 2.776 292,773 -0.02(-0.82%)
May 17, 2018 2.799 2.807 2.784 2.799 272,335 +0.00(+0.00%)
May 16, 2018 2.807 2.807 2.784 2.799 212,357 -0.01(-0.27%)
May 15, 2018 2.799 2.814 2.792 2.807 344,331 +0.00(+0.00%)
May 14, 2018 2.776 2.814 2.776 2.807 268,921 +0.03(+1.10%)
May 11, 2018 2.776 2.799 2.776 2.776 270,846 +0.00(+0.00%)
May 10, 2018 2.761 2.776 2.753 2.776 244,065 +0.02(+0.55%)
May 09, 2018 2.746 2.761 2.738 2.761 150,184 -0.01(-0.27%)
May 08, 2018 2.761 2.776 2.753 2.769 253,344 +0.01(+0.28%)
May 07, 2018 2.753 2.761 2.738 2.761 276,103 +0.01(+0.28%)
May 04, 2018 2.708 2.753 2.708 2.753 266,074 +0.02(+0.84%)
May 03, 2018 2.746 2.746 2.708 2.731 262,729 -0.01(-0.28%)
May 02, 2018 2.738 2.746 2.723 2.738 229,907 +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.