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

Mizuho Financial Group ADR (NY: MFG )

4.060 +0.110 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2015 3.034 3.048 3.027 3.034 521,074 +0.01(+0.46%)
May 28, 2015 2.978 3.034 2.978 3.020 768,614 +0.15(+5.30%)
May 27, 2015 2.875 2.882 2.868 2.868 324,400 +0.05(+1.72%)
May 26, 2015 2.833 2.833 2.799 2.819 281,850 -0.03(-0.97%)
May 22, 2015 2.847 2.847 2.847 2.847 282,903 -0.02(-0.72%)
May 21, 2015 2.854 2.868 2.847 2.868 290,299 +0.02(+0.73%)
May 20, 2015 2.826 2.847 2.826 2.847 332,179 +0.01(+0.24%)
May 19, 2015 2.840 2.861 2.826 2.840 454,643 -0.01(-0.24%)
May 18, 2015 2.819 2.861 2.819 2.847 561,721 +0.06(+2.23%)
May 15, 2015 2.709 2.785 2.709 2.785 373,161 +0.09(+3.33%)
May 14, 2015 2.681 2.709 2.667 2.695 598,422 -0.04(-1.52%)
May 13, 2015 2.730 2.737 2.723 2.737 892,116 +0.01(+0.51%)
May 12, 2015 2.702 2.730 2.695 2.723 1,073,230 +0.02(+0.77%)
May 11, 2015 2.695 2.716 2.688 2.702 361,474 -0.01(-0.51%)
May 08, 2015 2.688 2.757 2.688 2.716 2,054,700 +0.09(+3.42%)
May 07, 2015 2.612 2.626 2.605 2.626 484,332 +0.01(+0.53%)
May 06, 2015 2.619 2.626 2.585 2.612 318,277 -0.01(-0.53%)
May 05, 2015 2.640 2.640 2.605 2.626 369,536 -0.03(-1.04%)
May 04, 2015 2.626 2.654 2.626 2.654 326,107 +0.02(+0.79%)
May 01, 2015 2.612 2.633 2.607 2.633 151,778 -0.01(-0.26%)
Apr 30, 2015 2.654 2.654 2.626 2.640 238,174 -0.04(-1.55%)
Apr 29, 2015 2.674 2.688 2.661 2.681 313,469 -0.01(-0.51%)
Apr 28, 2015 2.674 2.695 2.674 2.695 190,918 +0.01(+0.52%)
Apr 27, 2015 2.681 2.688 2.674 2.681 374,278 -0.01(-0.26%)
Apr 24, 2015 2.695 2.695 2.674 2.688 191,282 +0.01(+0.26%)
Apr 23, 2015 2.681 2.688 2.661 2.681 266,583 +0.00(+0.00%)
Apr 22, 2015 2.695 2.695 2.681 2.681 219,846 +0.04(+1.57%)
Apr 21, 2015 2.633 2.647 2.619 2.640 529,999 +0.05(+1.87%)
Apr 20, 2015 2.605 2.605 2.585 2.591 226,318 +0.02(+0.81%)
Apr 17, 2015 2.571 2.585 2.564 2.571 272,963 +0.01(+0.27%)
Apr 16, 2015 2.564 2.571 2.557 2.564 333,570 +0.06(+2.49%)
Apr 15, 2015 2.488 2.509 2.481 2.502 1,052,725 +0.02(+0.84%)
Apr 14, 2015 2.474 2.495 2.467 2.481 556,157 +0.01(+0.56%)
Apr 13, 2015 2.460 2.467 2.439 2.467 382,159 +0.00(+0.00%)
Apr 10, 2015 2.467 2.481 2.460 2.467 813,567 +0.01(+0.28%)
Apr 09, 2015 2.474 2.474 2.446 2.460 739,068 -0.04(-1.66%)
Apr 08, 2015 2.495 2.502 2.481 2.502 221,958 -0.01(-0.28%)
Apr 07, 2015 2.502 2.515 2.495 2.509 599,259 +0.01(+0.55%)
Apr 06, 2015 2.481 2.502 2.474 2.495 222,116 -0.01(-0.28%)
Apr 02, 2015 2.481 2.502 2.502 2.502 412,417 +0.03(+1.40%)
Apr 01, 2015 2.446 2.467 2.439 2.467 672,676 +0.01(+0.56%)
Mar 31, 2015 2.453 2.453 2.439 2.453 541,440 -0.06(-2.47%)
Mar 30, 2015 2.509 2.515 2.509 2.515 290,106 -0.03(-1.35%)
Mar 27, 2015 2.564 2.564 2.522 2.550 296,549 -0.05(-1.86%)
Mar 26, 2015 2.578 2.598 2.557 2.598 588,897 +0.00(+0.00%)
Mar 25, 2015 2.605 2.605 2.585 2.598 215,863 -0.01(-0.27%)
Mar 24, 2015 2.598 2.626 2.598 2.605 539,256 +0.01(+0.27%)
Mar 23, 2015 2.591 2.605 2.591 2.598 161,935 -0.01(-0.27%)
Mar 20, 2015 2.585 2.605 2.578 2.605 204,884 +0.07(+2.73%)
Mar 19, 2015 2.557 2.557 2.536 2.536 271,867 -0.05(-1.87%)
Mar 18, 2015 2.564 2.591 2.543 2.585 304,612 +0.02(+0.81%)
Mar 17, 2015 2.543 2.571 2.529 2.564 744,449 -0.01(-0.54%)
Mar 16, 2015 2.557 2.578 2.557 2.578 856,052 +0.03(+1.36%)
Mar 13, 2015 2.543 2.543 2.529 2.543 233,662 +0.00(+0.00%)
Mar 12, 2015 2.529 2.543 2.522 2.543 237,975 +0.06(+2.22%)
Mar 11, 2015 2.488 2.488 2.467 2.488 222,738 +0.01(+0.56%)
Mar 10, 2015 2.481 2.488 2.467 2.474 500,496 -0.06(-2.45%)
Mar 09, 2015 2.515 2.536 2.509 2.536 455,015 +0.01(+0.27%)
Mar 06, 2015 2.509 2.529 2.509 2.529 344,924 +0.02(+0.83%)
Mar 05, 2015 2.522 2.522 2.495 2.509 289,467 +0.00(+0.00%)
Mar 04, 2015 2.495 2.509 2.481 2.509 417,965 +0.01(+0.55%)
Mar 03, 2015 2.515 2.522 2.495 2.495 623,811 -0.05(-1.90%)
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.