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

Mizuho Financial Group ADR (NY: MFG )

4.020 -0.020 (-0.50%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 7, 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 2.981 2.994 2.974 2.981 530,301 +0.01(+0.46%)
May 28, 2015 2.927 2.981 2.927 2.967 782,225 +0.15(+5.30%)
May 27, 2015 2.825 2.832 2.818 2.818 330,144 +0.05(+1.72%)
May 26, 2015 2.784 2.784 2.750 2.770 286,841 -0.03(-0.97%)
May 22, 2015 2.798 2.798 2.798 2.798 287,913 -0.02(-0.72%)
May 21, 2015 2.804 2.818 2.798 2.818 295,440 +0.02(+0.73%)
May 20, 2015 2.777 2.798 2.777 2.798 338,062 +0.01(+0.24%)
May 19, 2015 2.791 2.811 2.777 2.791 462,693 -0.01(-0.24%)
May 18, 2015 2.770 2.811 2.770 2.798 571,668 +0.06(+2.23%)
May 15, 2015 2.662 2.736 2.662 2.736 379,769 +0.09(+3.33%)
May 14, 2015 2.635 2.662 2.621 2.648 609,018 -0.04(-1.52%)
May 13, 2015 2.682 2.689 2.675 2.689 907,914 +0.01(+0.51%)
May 12, 2015 2.655 2.682 2.648 2.675 1,092,235 +0.02(+0.77%)
May 11, 2015 2.648 2.669 2.641 2.655 367,875 -0.01(-0.51%)
May 08, 2015 2.641 2.709 2.641 2.669 2,091,084 +0.09(+3.42%)
May 07, 2015 2.567 2.580 2.560 2.580 492,909 +0.01(+0.53%)
May 06, 2015 2.574 2.580 2.540 2.567 323,913 -0.01(-0.53%)
May 05, 2015 2.594 2.594 2.560 2.580 376,079 -0.03(-1.04%)
May 04, 2015 2.580 2.607 2.580 2.607 331,882 +0.02(+0.79%)
May 01, 2015 2.567 2.587 2.562 2.587 154,465 -0.01(-0.26%)
Apr 30, 2015 2.607 2.607 2.580 2.594 242,392 -0.04(-1.55%)
Apr 29, 2015 2.628 2.641 2.614 2.635 319,019 -0.01(-0.51%)
Apr 28, 2015 2.628 2.648 2.628 2.648 194,299 +0.01(+0.52%)
Apr 27, 2015 2.635 2.641 2.628 2.635 380,905 -0.01(-0.26%)
Apr 24, 2015 2.648 2.648 2.628 2.641 194,669 +0.01(+0.26%)
Apr 23, 2015 2.635 2.641 2.614 2.635 271,304 +0.00(+0.00%)
Apr 22, 2015 2.648 2.648 2.635 2.635 223,739 +0.04(+1.57%)
Apr 21, 2015 2.587 2.601 2.574 2.594 539,385 +0.05(+1.87%)
Apr 20, 2015 2.560 2.560 2.540 2.546 230,326 +0.02(+0.81%)
Apr 17, 2015 2.526 2.540 2.519 2.526 277,797 +0.01(+0.27%)
Apr 16, 2015 2.519 2.526 2.512 2.519 339,477 +0.06(+2.49%)
Apr 15, 2015 2.444 2.465 2.438 2.458 1,071,366 +0.02(+0.84%)
Apr 14, 2015 2.431 2.451 2.424 2.438 566,005 +0.01(+0.56%)
Apr 13, 2015 2.417 2.424 2.397 2.424 388,926 +0.00(+0.00%)
Apr 10, 2015 2.424 2.438 2.417 2.424 827,974 +0.01(+0.28%)
Apr 09, 2015 2.431 2.431 2.404 2.417 752,155 -0.04(-1.66%)
Apr 08, 2015 2.451 2.458 2.438 2.458 225,889 -0.01(-0.28%)
Apr 07, 2015 2.458 2.472 2.451 2.465 609,871 +0.01(+0.55%)
Apr 06, 2015 2.438 2.458 2.431 2.451 226,049 -0.01(-0.28%)
Apr 02, 2015 2.438 2.458 2.458 2.458 419,720 +0.03(+1.40%)
Apr 01, 2015 2.404 2.424 2.397 2.424 684,587 +0.01(+0.56%)
Mar 31, 2015 2.411 2.411 2.397 2.411 551,028 -0.06(-2.47%)
Mar 30, 2015 2.465 2.472 2.465 2.472 295,243 -0.03(-1.36%)
Mar 27, 2015 2.519 2.519 2.478 2.506 301,801 -0.05(-1.86%)
Mar 26, 2015 2.533 2.553 2.512 2.553 599,325 +0.00(+0.00%)
Mar 25, 2015 2.560 2.560 2.540 2.553 219,686 -0.01(-0.27%)
Mar 24, 2015 2.553 2.580 2.553 2.560 548,805 +0.01(+0.27%)
Mar 23, 2015 2.546 2.560 2.546 2.553 164,802 -0.01(-0.27%)
Mar 20, 2015 2.540 2.560 2.533 2.560 208,512 +0.07(+2.72%)
Mar 19, 2015 2.512 2.512 2.492 2.492 276,681 -0.05(-1.87%)
Mar 18, 2015 2.519 2.546 2.499 2.540 310,007 +0.02(+0.81%)
Mar 17, 2015 2.499 2.526 2.485 2.519 757,632 -0.01(-0.54%)
Mar 16, 2015 2.512 2.533 2.512 2.533 871,211 +0.03(+1.36%)
Mar 13, 2015 2.499 2.499 2.485 2.499 237,800 +0.00(+0.00%)
Mar 12, 2015 2.485 2.499 2.478 2.499 242,189 +0.05(+2.22%)
Mar 11, 2015 2.444 2.444 2.424 2.444 226,682 +0.01(+0.56%)
Mar 10, 2015 2.438 2.444 2.424 2.431 509,359 -0.06(-2.45%)
Mar 09, 2015 2.472 2.492 2.465 2.492 463,072 +0.01(+0.27%)
Mar 06, 2015 2.465 2.485 2.465 2.485 351,032 +0.02(+0.83%)
Mar 05, 2015 2.478 2.478 2.451 2.465 294,593 +0.00(+0.00%)
Mar 04, 2015 2.451 2.465 2.438 2.465 425,366 +0.01(+0.55%)
Mar 03, 2015 2.472 2.478 2.451 2.451 634,857 -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.