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

Mizuho Financial Group ADR (NY: MFG )

4.100 +0.070 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2018 2.709 2.709 2.655 2.663 422,548 -0.10(-3.64%)
Jul 30, 2018 2.756 2.771 2.740 2.764 603,359 +0.03(+1.13%)
Jul 27, 2018 2.733 2.756 2.717 2.733 329,285 +0.02(+0.86%)
Jul 26, 2018 2.733 2.733 2.702 2.709 262,244 -0.01(-0.28%)
Jul 25, 2018 2.709 2.725 2.702 2.717 316,518 +0.01(+0.29%)
Jul 24, 2018 2.733 2.740 2.705 2.709 563,238 -0.02(-0.85%)
Jul 23, 2018 2.702 2.740 2.702 2.733 578,296 +0.12(+4.44%)
Jul 20, 2018 2.609 2.632 2.609 2.616 361,425 +0.02(+0.60%)
Jul 19, 2018 2.616 2.616 2.589 2.601 380,627 +0.01(+0.30%)
Jul 18, 2018 2.593 2.616 2.586 2.593 535,466 -0.02(-0.59%)
Jul 17, 2018 2.616 2.616 2.593 2.609 704,234 +0.00(+0.00%)
Jul 16, 2018 2.586 2.616 2.586 2.609 634,221 +0.02(+0.90%)
Jul 13, 2018 2.593 2.601 2.586 2.586 265,700 +0.00(+0.00%)
Jul 12, 2018 2.601 2.601 2.578 2.586 448,236 -0.01(-0.30%)
Jul 11, 2018 2.616 2.628 2.593 2.593 425,573 -0.02(-0.59%)
Jul 10, 2018 2.632 2.632 2.597 2.609 771,567 -0.02(-0.59%)
Jul 09, 2018 2.624 2.640 2.624 2.624 658,099 +0.04(+1.50%)
Jul 06, 2018 2.586 2.601 2.578 2.586 514,301 +0.00(+0.00%)
Jul 05, 2018 2.586 2.601 2.586 2.586 245,014 +0.00(+0.00%)
Jul 03, 2018 2.586 2.586 2.586 0 +0.00(+0.00%)
Jul 02, 2018 2.601 2.601 2.539 2.586 1,277,541 -0.04(-1.47%)
Jun 29, 2018 2.640 2.609 2.624 471,565 +0.02(+0.59%)
Jun 28, 2018 2.616 2.624 2.593 2.609 426,164 -0.01(-0.30%)
Jun 27, 2018 2.616 2.640 2.601 2.616 1,820,066 -0.01(-0.29%)
Jun 26, 2018 2.624 2.640 2.616 2.624 698,272 +0.02(+0.89%)
Jun 25, 2018 2.624 2.632 2.601 2.601 349,821 -0.03(-1.18%)
Jun 22, 2018 2.624 2.647 2.616 2.632 386,719 +0.02(+0.89%)
Jun 21, 2018 2.632 2.632 2.601 2.609 302,943 -0.05(-1.75%)
Jun 20, 2018 2.671 2.678 2.644 2.655 294,668 -0.03(-1.15%)
Jun 19, 2018 2.678 2.686 2.663 2.686 372,901 +0.02(+0.87%)
Jun 18, 2018 2.694 2.694 2.663 2.663 397,733 -0.03(-1.15%)
Jun 15, 2018 2.733 2.678 2.694 801,526 -0.04(-1.42%)
Jun 14, 2018 2.733 2.748 2.717 2.733 302,362 +0.00(+0.00%)
Jun 13, 2018 2.725 2.748 2.725 2.733 574,445 -0.01(-0.28%)
Jun 12, 2018 2.740 2.756 2.725 2.740 662,295 -0.01(-0.28%)
Jun 11, 2018 2.764 2.771 2.740 2.748 494,064 +0.02(+0.57%)
Jun 08, 2018 2.740 2.756 2.725 2.733 560,530 -0.02(-0.56%)
Jun 07, 2018 2.740 2.779 2.733 2.748 583,940 +0.02(+0.57%)
Jun 06, 2018 2.744 2.733 284,513 +0.01(+0.28%)
Jun 05, 2018 2.725 2.740 2.709 2.725 414,424 -0.04(-1.40%)
Jun 04, 2018 2.740 2.771 2.740 2.764 499,307 +0.03(+1.13%)
Jun 01, 2018 2.717 2.764 2.717 2.733 421,924 +0.02(+0.57%)
May 31, 2018 2.717 2.725 2.678 2.717 957,252 -0.02(-0.85%)
May 30, 2018 2.733 2.740 2.717 2.740 609,512 +0.02(+0.85%)
May 29, 2018 2.717 2.729 2.702 2.717 479,380 -0.02(-0.85%)
May 25, 2018 2.740 2.740 2.740 0 -0.02(-0.84%)
May 24, 2018 2.771 2.779 2.748 2.764 257,695 -0.05(-1.65%)
May 23, 2018 2.795 2.810 2.787 2.810 276,340 -0.01(-0.27%)
May 22, 2018 2.825 2.841 2.810 2.818 571,757 -0.01(-0.27%)
May 21, 2018 2.825 2.825 2.802 2.825 302,923 +0.00(+0.00%)
May 18, 2018 2.841 2.849 2.825 2.825 287,679 -0.02(-0.82%)
May 17, 2018 2.849 2.856 2.833 2.849 267,596 +0.00(+0.00%)
May 16, 2018 2.856 2.856 2.833 2.849 208,662 -0.01(-0.27%)
May 15, 2018 2.849 2.864 2.841 2.856 338,339 +0.00(+0.00%)
May 14, 2018 2.825 2.864 2.825 2.856 264,242 +0.03(+1.10%)
May 11, 2018 2.825 2.849 2.825 2.825 266,133 +0.00(+0.00%)
May 10, 2018 2.810 2.825 2.802 2.825 239,818 +0.02(+0.55%)
May 09, 2018 2.795 2.810 2.787 2.810 147,571 -0.01(-0.27%)
May 08, 2018 2.810 2.825 2.802 2.818 248,936 +0.01(+0.28%)
May 07, 2018 2.802 2.810 2.787 2.810 271,299 +0.01(+0.28%)
May 04, 2018 2.756 2.802 2.756 2.802 261,445 +0.02(+0.84%)
May 03, 2018 2.795 2.795 2.756 2.779 258,157 -0.01(-0.28%)
May 02, 2018 2.787 2.795 2.771 2.787 225,907 +0.02(+0.56%)
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.