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

Mizuho Financial Group ADR (NY: MFG )

4.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 28, 2019 2.307 2.323 2.307 2.323 340,754 +0.02(+1.05%)
Jun 27, 2019 2.291 2.307 2.291 2.299 368,859 +0.02(+0.71%)
Jun 26, 2019 2.275 2.283 2.267 2.283 400,549 +0.02(+0.71%)
Jun 25, 2019 2.275 2.291 2.267 2.267 1,093,683 -0.02(-0.71%)
Jun 24, 2019 2.291 2.291 2.263 2.283 843,515 +0.00(+0.00%)
Jun 21, 2019 2.275 2.291 2.275 2.283 828,396 +0.01(+0.35%)
Jun 20, 2019 2.267 2.283 2.259 2.275 1,187,960 +0.02(+1.08%)
Jun 19, 2019 2.243 2.259 2.235 2.251 1,158,954 +0.02(+0.72%)
Jun 18, 2019 2.219 2.251 2.219 2.235 2,537,382 +0.03(+1.47%)
Jun 17, 2019 2.210 2.227 2.194 2.202 1,455,316 -0.02(-0.73%)
Jun 14, 2019 2.210 2.227 2.210 2.219 576,766 +0.00(+0.00%)
Jun 13, 2019 2.235 2.235 2.219 2.219 921,632 +0.00(+0.00%)
Jun 12, 2019 2.219 2.235 2.210 2.219 15,099,244 -0.02(-0.72%)
Jun 11, 2019 2.235 2.251 2.146 2.235 6,648,810 +0.01(+0.36%)
Jun 10, 2019 2.235 2.243 2.227 2.227 1,065,106 -0.02(-0.72%)
Jun 07, 2019 2.251 2.251 2.227 2.243 1,154,524 +0.01(+0.36%)
Jun 06, 2019 2.227 2.251 2.227 2.235 1,128,236 +0.01(+0.36%)
Jun 05, 2019 2.251 2.259 2.227 2.227 753,898 -0.02(-0.72%)
Jun 04, 2019 2.235 2.251 2.227 2.243 1,200,672 +0.02(+0.72%)
Jun 03, 2019 2.219 2.235 2.210 2.227 992,474 +0.00(+0.00%)
May 31, 2019 2.227 2.243 2.221 2.227 878,227 -0.02(-1.08%)
May 30, 2019 2.251 2.283 2.243 2.251 1,107,612 +0.01(+0.36%)
May 29, 2019 2.259 2.275 2.227 2.243 1,692,045 +0.00(+0.00%)
May 28, 2019 2.299 2.315 2.243 2.243 1,137,097 -0.07(-3.14%)
May 24, 2019 2.307 2.315 2.299 2.315 837,569 +0.04(+1.77%)
May 23, 2019 2.275 2.291 2.267 2.275 616,305 -0.01(-0.35%)
May 22, 2019 2.323 2.323 2.275 2.283 1,110,332 -0.03(-1.39%)
May 21, 2019 2.323 2.331 2.307 2.315 834,723 -0.01(-0.35%)
May 20, 2019 2.348 2.348 2.323 2.323 668,641 -0.05(-2.04%)
May 17, 2019 2.372 2.388 2.364 2.372 589,410 -0.02(-0.68%)
May 16, 2019 2.420 2.428 2.380 2.388 824,213 -0.06(-2.63%)
May 15, 2019 2.428 2.469 2.372 2.452 887,861 +0.00(+0.00%)
May 14, 2019 2.436 2.461 2.436 2.452 870,895 +0.02(+1.00%)
May 13, 2019 2.452 2.461 2.416 2.428 411,760 -0.06(-2.27%)
May 10, 2019 2.461 2.485 2.444 2.485 606,639 +0.01(+0.33%)
May 09, 2019 2.469 2.477 2.444 2.477 611,734 -0.05(-1.92%)
May 08, 2019 2.501 2.525 2.485 2.525 833,569 +0.02(+0.64%)
May 07, 2019 2.517 2.523 2.485 2.509 528,090 -0.02(-0.64%)
May 06, 2019 2.517 2.541 2.501 2.525 360,307 -0.03(-1.26%)
May 03, 2019 2.541 2.557 2.525 2.557 327,863 +0.02(+0.96%)
May 02, 2019 2.533 2.533 2.509 2.533 353,897 +0.01(+0.32%)
May 01, 2019 2.517 2.541 2.517 2.525 170,447 -0.01(-0.32%)
Apr 30, 2019 2.549 2.549 2.525 2.533 306,128 -0.01(-0.32%)
Apr 29, 2019 2.533 2.541 2.517 2.541 538,339 +0.01(+0.32%)
Apr 26, 2019 2.509 2.533 2.509 2.533 363,934 +0.02(+0.96%)
Apr 25, 2019 2.485 2.509 2.485 2.509 575,401 +0.02(+0.97%)
Apr 24, 2019 2.525 2.525 2.485 2.485 432,227 -0.05(-1.91%)
Apr 23, 2019 2.525 2.541 2.509 2.533 674,937 +0.01(+0.32%)
Apr 22, 2019 2.525 2.525 2.493 2.525 487,715 -0.03(-1.26%)
Apr 18, 2019 2.549 2.574 2.549 2.557 578,749 +0.02(+0.63%)
Apr 17, 2019 2.541 2.553 2.535 2.541 402,623 +0.02(+0.64%)
Apr 16, 2019 2.525 2.533 2.517 2.525 715,962 +0.01(+0.32%)
Apr 15, 2019 2.509 2.525 2.501 2.517 899,086 +0.00(+0.00%)
Apr 12, 2019 2.509 2.517 2.493 2.517 629,447 +0.02(+0.65%)
Apr 11, 2019 2.509 2.525 2.493 2.501 1,402,489 -0.02(-0.64%)
Apr 10, 2019 2.533 2.533 2.485 2.517 1,468,348 -0.01(-0.32%)
Apr 09, 2019 2.533 2.557 2.517 2.525 1,043,516 -0.02(-0.64%)
Apr 08, 2019 2.541 2.549 2.533 2.541 832,944 -0.01(-0.32%)
Apr 05, 2019 2.549 2.549 2.525 2.549 293,155 -0.01(-0.32%)
Apr 04, 2019 2.549 2.565 2.537 2.557 871,751 +0.01(+0.32%)
Apr 03, 2019 2.533 2.565 2.523 2.549 1,334,027 +0.02(+0.96%)
Apr 02, 2019 2.509 2.541 2.501 2.525 1,028,036 +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.