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 30, 2014 2.688 2.716 2.681 2.695 396,842 +0.00(+0.00%)
May 29, 2014 2.681 2.695 2.667 2.695 418,746 +0.03(+1.30%)
May 28, 2014 2.667 2.674 2.661 2.661 201,243 -0.02(-0.77%)
May 27, 2014 2.661 2.692 2.661 2.681 1,283,600 +0.02(+0.78%)
May 23, 2014 2.640 2.661 2.661 2.661 365,387 -0.01(-0.52%)
May 22, 2014 2.661 2.681 2.654 2.674 315,583 +0.01(+0.52%)
May 21, 2014 2.667 2.681 2.661 2.661 240,877 -0.01(-0.26%)
May 20, 2014 2.681 2.695 2.667 2.667 283,847 -0.06(-2.03%)
May 19, 2014 2.702 2.723 2.695 2.723 451,359 +0.00(+0.00%)
May 16, 2014 2.723 2.723 2.702 2.723 463,888 +0.01(+0.51%)
May 15, 2014 2.743 2.757 2.702 2.709 456,109 -0.01(-0.25%)
May 14, 2014 2.743 2.750 2.716 2.716 754,640 -0.03(-1.01%)
May 13, 2014 2.730 2.750 2.723 2.743 355,551 +0.03(+1.02%)
May 12, 2014 2.702 2.716 2.688 2.716 278,253 +0.01(+0.26%)
May 09, 2014 2.695 2.716 2.695 2.709 101,045 +0.01(+0.51%)
May 08, 2014 2.702 2.709 2.688 2.695 310,836 -0.03(-1.02%)
May 07, 2014 2.716 2.723 2.702 2.723 191,416 -0.01(-0.25%)
May 06, 2014 2.723 2.750 2.716 2.730 314,785 +0.00(+0.00%)
May 05, 2014 2.737 2.743 2.723 2.730 336,652 -0.01(-0.50%)
May 02, 2014 2.743 2.750 2.730 2.743 200,523 +0.01(+0.25%)
May 01, 2014 2.730 2.743 2.723 2.737 304,670 +0.03(+1.28%)
Apr 30, 2014 2.688 2.702 2.667 2.702 477,246 +0.01(+0.51%)
Apr 29, 2014 2.674 2.695 2.674 2.688 216,151 +0.01(+0.52%)
Apr 28, 2014 2.695 2.702 2.661 2.674 552,095 +0.01(+0.52%)
Apr 25, 2014 2.674 2.674 2.640 2.661 510,067 +0.00(+0.00%)
Apr 24, 2014 2.674 2.695 2.661 2.661 392,837 -0.01(-0.26%)
Apr 23, 2014 2.674 2.688 2.661 2.667 1,517,924 -0.01(-0.26%)
Apr 22, 2014 2.695 2.709 2.661 2.674 554,047 -0.03(-1.02%)
Apr 21, 2014 2.716 2.716 2.695 2.702 177,301 -0.03(-1.26%)
Apr 17, 2014 2.743 2.737 2.737 2.737 191,159 -0.01(-0.25%)
Apr 16, 2014 2.737 2.750 2.730 2.743 261,861 +0.03(+1.28%)
Apr 15, 2014 2.695 2.709 2.674 2.709 304,361 +0.01(+0.26%)
Apr 14, 2014 2.709 2.709 2.688 2.702 329,537 +0.01(+0.51%)
Apr 11, 2014 2.681 2.695 2.681 2.688 274,248 +0.01(+0.26%)
Apr 10, 2014 2.709 2.709 2.674 2.681 363,331 -0.03(-1.27%)
Apr 09, 2014 2.716 2.723 2.695 2.716 398,382 +0.00(+0.00%)
Apr 08, 2014 2.716 2.730 2.702 2.716 487,746 -0.03(-1.01%)
Apr 07, 2014 2.750 2.750 2.723 2.743 607,142 -0.04(-1.49%)
Apr 04, 2014 2.819 2.819 2.778 2.785 214,323 -0.01(-0.25%)
Apr 03, 2014 2.806 2.882 2.778 2.792 413,703 -0.02(-0.74%)
Apr 02, 2014 2.778 2.813 2.778 2.813 318,652 +0.03(+1.24%)
Apr 01, 2014 2.757 2.778 2.750 2.778 528,140 +0.03(+1.00%)
Mar 31, 2014 2.723 2.757 2.723 2.750 897,547 +0.03(+1.02%)
Mar 28, 2014 2.702 2.730 2.688 2.723 287,045 +0.01(+0.51%)
Mar 27, 2014 2.695 2.709 2.681 2.709 370,693 +0.01(+0.51%)
Mar 26, 2014 2.716 2.716 2.674 2.695 643,958 -0.01(-0.51%)
Mar 25, 2014 2.709 2.730 2.681 2.709 1,959,185 -0.01(-0.25%)
Mar 24, 2014 2.723 2.723 2.674 2.716 660,270 +0.00(+0.00%)
Mar 21, 2014 2.723 2.743 2.709 2.716 419,447 +0.01(+0.51%)
Mar 20, 2014 2.709 2.723 2.695 2.702 340,530 -0.04(-1.51%)
Mar 19, 2014 2.757 2.757 2.730 2.743 507,107 -0.03(-1.00%)
Mar 18, 2014 2.757 2.771 2.743 2.771 452,003 -0.01(-0.50%)
Mar 17, 2014 2.757 2.785 2.750 2.785 391,430 +0.05(+1.77%)
Mar 14, 2014 2.730 2.737 2.709 2.737 327,265 +0.01(+0.25%)
Mar 13, 2014 2.757 2.757 2.716 2.730 462,073 -0.03(-1.25%)
Mar 12, 2014 2.757 2.778 2.757 2.764 145,029 -0.01(-0.50%)
Mar 11, 2014 2.778 2.778 2.757 2.778 286,206 -0.02(-0.74%)
Mar 10, 2014 2.799 2.819 2.778 2.799 525,796 -0.03(-0.98%)
Mar 07, 2014 2.833 2.833 2.813 2.826 358,357 -0.04(-1.45%)
Mar 06, 2014 2.840 2.909 2.840 2.868 519,116 +0.07(+2.47%)
Mar 05, 2014 2.819 2.819 2.792 2.799 327,910 -0.03(-1.22%)
Mar 04, 2014 2.826 2.840 2.819 2.833 214,112 +0.03(+1.23%)
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.