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

Mizuho Financial Group ADR (NY: MFG )

4.010 -0.130 (-3.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2019 2.760 2.780 2.752 2.760 708,500 -0.03(-1.08%)
May 30, 2019 2.790 2.830 2.780 2.790 893,554 +0.01(+0.36%)
May 29, 2019 2.800 2.820 2.760 2.780 1,365,039 +0.00(+0.00%)
May 28, 2019 2.850 2.870 2.780 2.780 917,341 -0.09(-3.14%)
May 24, 2019 2.860 2.870 2.850 2.870 675,700 +0.05(+1.77%)
May 23, 2019 2.820 2.840 2.810 2.820 497,198 -0.01(-0.35%)
May 22, 2019 2.880 2.880 2.820 2.830 895,748 -0.04(-1.39%)
May 21, 2019 2.880 2.890 2.860 2.870 673,404 -0.01(-0.35%)
May 20, 2019 2.910 2.910 2.880 2.880 539,419 -0.06(-2.04%)
May 17, 2019 2.940 2.960 2.930 2.940 475,500 -0.02(-0.68%)
May 16, 2019 3.000 3.010 2.950 2.960 664,925 -0.08(-2.63%)
May 15, 2019 3.010 3.060 2.940 3.040 716,272 +0.00(+0.00%)
May 14, 2019 3.020 3.050 3.020 3.040 702,585 +0.03(+1.00%)
May 13, 2019 3.040 3.050 2.995 3.010 332,183 -0.07(-2.27%)
May 10, 2019 3.050 3.080 3.030 3.080 489,400 +0.01(+0.33%)
May 09, 2019 3.060 3.070 3.030 3.070 493,510 -0.06(-1.92%)
May 08, 2019 3.100 3.130 3.080 3.130 672,473 +0.02(+0.64%)
May 07, 2019 3.120 3.127 3.080 3.110 426,031 -0.02(-0.64%)
May 06, 2019 3.120 3.150 3.100 3.130 290,674 -0.04(-1.26%)
May 03, 2019 3.150 3.170 3.130 3.170 264,500 +0.03(+0.96%)
May 02, 2019 3.140 3.140 3.110 3.140 285,503 +0.01(+0.32%)
May 01, 2019 3.120 3.150 3.120 3.130 137,507 -0.01(-0.32%)
Apr 30, 2019 3.160 3.160 3.130 3.140 246,966 -0.01(-0.32%)
Apr 29, 2019 3.140 3.150 3.120 3.150 434,299 +0.01(+0.32%)
Apr 26, 2019 3.110 3.140 3.110 3.140 293,600 +0.03(+0.96%)
Apr 25, 2019 3.080 3.110 3.080 3.110 464,199 +0.03(+0.97%)
Apr 24, 2019 3.130 3.130 3.080 3.080 348,695 -0.06(-1.91%)
Apr 23, 2019 3.130 3.150 3.110 3.140 544,498 +0.01(+0.32%)
Apr 22, 2019 3.130 3.130 3.090 3.130 393,459 -0.04(-1.26%)
Apr 18, 2019 3.160 3.190 3.160 3.170 466,900 +0.02(+0.63%)
Apr 17, 2019 3.150 3.165 3.143 3.150 324,812 +0.02(+0.64%)
Apr 16, 2019 3.130 3.140 3.120 3.130 577,595 +0.01(+0.32%)
Apr 15, 2019 3.110 3.130 3.100 3.120 725,328 +0.00(+0.00%)
Apr 12, 2019 3.110 3.120 3.090 3.120 507,800 +0.02(+0.65%)
Apr 11, 2019 3.110 3.130 3.090 3.100 1,131,443 -0.02(-0.64%)
Apr 10, 2019 3.140 3.140 3.080 3.120 1,184,574 -0.01(-0.32%)
Apr 09, 2019 3.140 3.170 3.120 3.130 841,845 -0.02(-0.63%)
Apr 08, 2019 3.150 3.160 3.140 3.150 671,969 -0.01(-0.32%)
Apr 05, 2019 3.160 3.160 3.130 3.160 236,500 -0.01(-0.32%)
Apr 04, 2019 3.160 3.180 3.145 3.170 703,276 +0.01(+0.32%)
Apr 03, 2019 3.140 3.180 3.127 3.160 1,076,212 +0.03(+0.96%)
Apr 02, 2019 3.110 3.150 3.100 3.130 829,357 +0.00(+0.00%)
Apr 01, 2019 3.090 3.130 3.080 3.130 621,302 +0.07(+2.29%)
Mar 29, 2019 3.070 3.070 3.050 3.060 348,700 -0.03(-0.97%)
Mar 28, 2019 3.090 3.090 3.060 3.090 461,273 -0.01(-0.32%)
Mar 27, 2019 3.120 3.120 3.090 3.100 327,989 -0.02(-0.64%)
Mar 26, 2019 3.130 3.130 3.090 3.120 861,262 +0.00(+0.00%)
Mar 25, 2019 3.100 3.130 3.090 3.120 833,950 +0.03(+0.97%)
Mar 22, 2019 3.110 3.120 3.050 3.090 706,200 +0.00(+0.00%)
Mar 21, 2019 3.090 3.100 3.080 3.090 472,188 +0.02(+0.65%)
Mar 20, 2019 3.080 3.100 3.070 3.070 436,655 -0.03(-0.97%)
Mar 19, 2019 3.110 3.110 3.090 3.100 582,772 +0.01(+0.32%)
Mar 18, 2019 3.060 3.090 3.060 3.090 295,582 +0.00(+0.00%)
Mar 15, 2019 3.070 3.095 3.065 3.090 657,200 +0.04(+1.31%)
Mar 14, 2019 3.060 3.080 3.050 3.050 361,067 -0.02(-0.65%)
Mar 13, 2019 3.040 3.080 3.040 3.070 442,868 +0.03(+0.99%)
Mar 12, 2019 3.040 3.050 3.020 3.040 567,194 +0.01(+0.33%)
Mar 11, 2019 3.030 3.055 3.010 3.030 468,868 +0.02(+0.66%)
Mar 08, 2019 3.010 3.030 2.990 3.010 559,400 +0.00(+0.00%)
Mar 07, 2019 3.040 3.050 3.000 3.010 493,090 -0.02(-0.66%)
Mar 06, 2019 3.030 3.050 3.010 3.030 655,987 -0.07(-2.26%)
Mar 05, 2019 3.120 3.120 3.100 3.100 392,063 -0.01(-0.32%)
Mar 04, 2019 3.120 3.120 3.100 3.110 603,762 +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.