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 (%)
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%)
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.