Skip to main content

Mizuho Financial Group ADR (NY: MFG )

3.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 2.512 2.512 2.499 2.499 414,050 -0.01(-0.54%)
Feb 26, 2015 2.519 2.526 2.506 2.512 356,410 +0.00(+0.00%)
Feb 25, 2015 2.499 2.512 2.492 2.512 276,217 +0.01(+0.27%)
Feb 24, 2015 2.506 2.512 2.485 2.506 378,534 +0.01(+0.27%)
Feb 23, 2015 2.499 2.506 2.485 2.499 427,017 +0.00(+0.00%)
Feb 20, 2015 2.492 2.499 2.478 2.499 334,389 +0.00(+0.00%)
Feb 19, 2015 2.492 2.499 2.485 2.499 508,134 +0.07(+2.79%)
Feb 18, 2015 2.417 2.438 2.411 2.431 878,955 +0.04(+1.70%)
Feb 17, 2015 2.363 2.390 2.349 2.390 791,386 +0.03(+1.15%)
Feb 13, 2015 2.336 2.363 2.363 2.363 789,810 +0.04(+1.75%)
Feb 12, 2015 2.288 2.322 2.288 2.322 520,962 +0.03(+1.48%)
Feb 11, 2015 2.275 2.288 2.254 2.288 368,592 +0.01(+0.60%)
Feb 10, 2015 2.275 2.282 2.268 2.275 562,013 +0.00(+0.00%)
Feb 09, 2015 2.282 2.288 2.268 2.275 699,448 +0.01(+0.30%)
Feb 06, 2015 2.282 2.288 2.261 2.268 894,101 -0.01(-0.60%)
Feb 05, 2015 2.254 2.288 2.254 2.282 729,960 +0.05(+2.44%)
Feb 04, 2015 2.227 2.241 2.207 2.227 1,357,756 +0.01(+0.31%)
Feb 03, 2015 2.214 2.227 2.200 2.220 821,219 +0.00(+0.00%)
Feb 02, 2015 2.214 2.227 2.186 2.220 909,895 +0.03(+1.55%)
Jan 30, 2015 2.227 2.227 2.183 2.186 1,026,107 -0.09(-3.88%)
Jan 29, 2015 2.248 2.275 2.234 2.275 589,605 +0.03(+1.21%)
Jan 28, 2015 2.282 2.288 2.248 2.248 546,788 -0.03(-1.49%)
Jan 27, 2015 2.288 2.302 2.282 2.282 914,700 +0.00(+0.00%)
Jan 26, 2015 2.261 2.288 2.254 2.282 1,122,167 +0.03(+1.20%)
Jan 23, 2015 2.275 2.282 2.254 2.254 827,965 -0.03(-1.48%)
Jan 22, 2015 2.254 2.288 2.254 2.288 673,420 +0.02(+0.90%)
Jan 21, 2015 2.261 2.275 2.228 2.268 11,870,280 +0.01(+0.30%)
Jan 20, 2015 2.261 2.268 2.248 2.261 1,564,391 -0.01(-0.60%)
Jan 16, 2015 2.261 2.275 2.254 2.275 518,616 +0.02(+0.90%)
Jan 15, 2015 2.261 2.261 2.234 2.254 739,818 +0.01(+0.61%)
Jan 14, 2015 2.227 2.241 2.220 2.241 671,825 -0.01(-0.30%)
Jan 13, 2015 2.241 2.282 2.234 2.248 1,038,802 +0.00(+0.00%)
Jan 12, 2015 2.241 2.248 2.220 2.248 743,744 +0.00(+0.00%)
Jan 09, 2015 2.254 2.254 2.227 2.248 665,230 -0.02(-0.90%)
Jan 08, 2015 2.248 2.275 2.241 2.268 402,233 +0.02(+0.91%)
Jan 07, 2015 2.248 2.268 2.241 2.248 992,337 +0.00(+0.00%)
Jan 06, 2015 2.261 2.268 2.234 2.248 552,104 -0.01(-0.60%)
Jan 05, 2015 2.288 2.288 2.241 2.261 751,997 -0.03(-1.19%)
Jan 02, 2015 2.302 2.329 2.288 2.288 1,031,120 -0.02(-0.88%)
Dec 31, 2014 2.309 2.309 2.309 2.309 637,386 -0.01(-0.29%)
Dec 30, 2014 2.288 2.329 2.282 2.315 879,477 +0.01(+0.59%)
Dec 29, 2014 2.309 2.309 2.275 2.302 810,440 -0.03(-1.45%)
Dec 26, 2014 2.295 2.336 2.295 2.336 751,215 +0.04(+1.78%)
Dec 24, 2014 2.268 2.295 2.295 2.295 201,613 -0.03(-1.17%)
Dec 23, 2014 2.315 2.326 2.302 2.322 687,326 +0.00(+0.00%)
Dec 22, 2014 2.302 2.322 2.295 2.322 1,081,127 +0.00(+0.00%)
Dec 19, 2014 2.288 2.322 2.288 2.322 1,000,086 +0.03(+1.18%)
Dec 18, 2014 2.275 2.302 2.275 2.295 689,845 +0.00(+0.00%)
Dec 17, 2014 2.295 2.315 2.288 2.295 723,375 -0.01(-0.29%)
Dec 16, 2014 2.282 2.302 2.268 2.302 1,147,097 +0.03(+1.50%)
Dec 15, 2014 2.295 2.296 2.261 2.268 706,354 -0.03(-1.47%)
Dec 12, 2014 2.309 2.322 2.295 2.302 535,376 -0.01(-0.29%)
Dec 11, 2014 2.288 2.336 2.288 2.309 882,084 -0.01(-0.58%)
Dec 10, 2014 2.329 2.336 2.315 2.322 587,695 +0.00(+0.00%)
Dec 09, 2014 2.336 2.343 2.315 2.322 1,091,587 +0.03(+1.48%)
Dec 08, 2014 2.295 2.309 2.282 2.288 505,445 -0.03(-1.17%)
Dec 05, 2014 2.309 2.319 2.302 2.315 413,750 -0.01(-0.58%)
Dec 04, 2014 2.336 2.343 2.315 2.329 556,789 -0.02(-0.87%)
Dec 03, 2014 2.329 2.349 2.329 2.349 310,766 +0.02(+0.87%)
Dec 02, 2014 2.329 2.343 2.329 2.329 622,695 +0.01(+0.29%)
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.