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

Mizuho Financial Group ADR (NY: MFG )

3.990 -0.050 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2016 2.396 2.411 2.386 2.411 363,256 +0.05(+2.13%)
Oct 28, 2016 2.353 2.375 2.353 2.360 129,809 -0.01(-0.61%)
Oct 27, 2016 2.353 2.375 2.346 2.375 217,182 +0.03(+1.23%)
Oct 26, 2016 2.332 2.346 2.324 2.346 310,108 +0.00(+0.00%)
Oct 25, 2016 2.332 2.353 2.321 2.346 456,759 +0.01(+0.62%)
Oct 24, 2016 2.339 2.353 2.324 2.332 125,564 -0.01(-0.61%)
Oct 21, 2016 2.346 2.353 2.339 2.346 211,930 -0.01(-0.31%)
Oct 20, 2016 2.346 2.353 2.339 2.353 216,021 +0.03(+1.24%)
Oct 19, 2016 2.310 2.339 2.310 2.324 307,244 +0.01(+0.31%)
Oct 18, 2016 2.296 2.324 2.281 2.317 390,385 +0.02(+0.94%)
Oct 17, 2016 2.288 2.303 2.281 2.296 191,146 -0.01(-0.31%)
Oct 14, 2016 2.303 2.310 2.288 2.303 189,753 +0.00(+0.00%)
Oct 13, 2016 2.303 2.324 2.296 2.303 300,706 -0.01(-0.31%)
Oct 12, 2016 2.339 2.339 2.296 2.310 364,126 -0.05(-2.13%)
Oct 11, 2016 2.382 2.382 2.346 2.360 334,873 -0.04(-1.80%)
Oct 10, 2016 2.404 2.425 2.404 2.404 148,752 +0.01(+0.30%)
Oct 07, 2016 2.396 2.404 2.375 2.396 397,668 -0.01(-0.60%)
Oct 06, 2016 2.382 2.418 2.382 2.411 614,041 +0.00(+0.00%)
Oct 05, 2016 2.411 2.425 2.396 2.411 705,672 +0.01(+0.30%)
Oct 04, 2016 2.418 2.418 2.382 2.404 438,935 +0.00(+0.00%)
Oct 03, 2016 2.382 2.407 2.375 2.404 210,731 -0.01(-0.60%)
Sep 30, 2016 2.382 2.425 2.382 2.418 428,808 +0.01(+0.60%)
Sep 29, 2016 2.447 2.447 2.400 2.404 409,569 -0.04(-1.76%)
Sep 28, 2016 2.483 2.483 2.432 2.447 249,136 -0.01(-0.42%)
Sep 27, 2016 2.492 2.492 2.443 2.457 305,135 -0.06(-2.25%)
Sep 26, 2016 2.499 2.514 2.485 2.514 246,049 -0.01(-0.56%)
Sep 23, 2016 2.542 2.542 2.521 2.528 182,246 -0.08(-3.24%)
Sep 22, 2016 2.598 2.619 2.584 2.612 571,969 +0.05(+1.93%)
Sep 21, 2016 2.514 2.577 2.514 2.563 594,834 +0.17(+7.08%)
Sep 20, 2016 2.408 2.408 2.379 2.394 219,349 +0.04(+1.80%)
Sep 19, 2016 2.365 2.372 2.337 2.351 655,622 -0.01(-0.30%)
Sep 16, 2016 2.365 2.372 2.344 2.358 179,123 +0.01(+0.60%)
Sep 15, 2016 2.330 2.351 2.323 2.344 188,442 +0.00(+0.00%)
Sep 14, 2016 2.358 2.372 2.337 2.344 314,571 -0.04(-1.78%)
Sep 13, 2016 2.415 2.415 2.372 2.386 293,816 -0.08(-3.15%)
Sep 12, 2016 2.443 2.464 2.436 2.464 225,345 +0.00(+0.00%)
Sep 09, 2016 2.471 2.485 2.443 2.464 418,994 +0.01(+0.29%)
Sep 08, 2016 2.471 2.471 2.436 2.457 328,016 -0.01(-0.57%)
Sep 07, 2016 2.492 2.492 2.464 2.471 193,445 -0.01(-0.57%)
Sep 06, 2016 2.499 2.499 2.471 2.485 407,237 +0.00(+0.00%)
Sep 02, 2016 2.471 2.485 2.485 2.485 286,665 +0.00(+0.00%)
Sep 01, 2016 2.464 2.485 2.443 2.485 423,557 +0.04(+1.44%)
Aug 31, 2016 2.429 2.450 2.415 2.450 476,588 +0.07(+2.97%)
Aug 30, 2016 2.379 2.394 2.365 2.379 409,271 +0.03(+1.20%)
Aug 29, 2016 2.337 2.351 2.337 2.351 302,431 +0.01(+0.30%)
Aug 26, 2016 2.351 2.351 2.302 2.344 507,486 -0.01(-0.60%)
Aug 25, 2016 2.344 2.358 2.337 2.358 110,842 +0.01(+0.60%)
Aug 24, 2016 2.358 2.358 2.330 2.344 130,384 +0.01(+0.30%)
Aug 23, 2016 2.358 2.358 2.330 2.337 208,210 -0.01(-0.60%)
Aug 22, 2016 2.330 2.351 2.316 2.351 340,665 +0.01(+0.30%)
Aug 19, 2016 2.330 2.344 2.323 2.344 124,583 +0.01(+0.61%)
Aug 18, 2016 2.337 2.344 2.316 2.330 211,613 -0.01(-0.30%)
Aug 17, 2016 2.316 2.344 2.316 2.337 205,656 +0.05(+2.16%)
Aug 16, 2016 2.273 2.295 2.266 2.288 213,085 +0.01(+0.31%)
Aug 15, 2016 2.288 2.309 2.281 2.281 233,768 -0.01(-0.62%)
Aug 12, 2016 2.273 2.295 2.273 2.295 205,740 -0.01(-0.31%)
Aug 11, 2016 2.316 2.316 2.288 2.302 414,351 +0.01(+0.62%)
Aug 10, 2016 2.302 2.302 2.281 2.288 257,143 -0.04(-1.52%)
Aug 09, 2016 2.309 2.323 2.288 2.323 364,365 +0.01(+0.61%)
Aug 08, 2016 2.302 2.316 2.295 2.309 277,331 +0.03(+1.24%)
Aug 05, 2016 2.252 2.288 2.245 2.281 313,183 +0.04(+1.57%)
Aug 04, 2016 2.238 2.245 2.235 2.245 153,931 +0.02(+0.95%)
Aug 03, 2016 2.217 2.224 2.203 2.224 273,497 -0.04(-1.56%)
Aug 02, 2016 2.252 2.266 2.245 2.259 404,618 -0.06(-2.44%)
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.