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

Mizuho Financial Group ADR (NY: MFG )

3.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Mar 29, 2018 2.814 2.814 2.814 0 +0.02(+0.82%)
Mar 28, 2018 2.784 2.807 2.761 2.792 376,930 +0.06(+2.18%)
Mar 27, 2018 2.747 2.780 2.702 2.732 441,844 -0.01(-0.54%)
Mar 26, 2018 2.710 2.747 2.695 2.747 507,644 +0.05(+1.94%)
Mar 23, 2018 2.739 2.747 2.680 2.695 496,703 -0.01(-0.28%)
Mar 22, 2018 2.724 2.724 2.680 2.702 336,439 -0.03(-1.09%)
Mar 21, 2018 2.724 2.763 2.717 2.732 499,721 -0.01(-0.27%)
Mar 20, 2018 2.724 2.739 2.724 2.739 242,209 +0.02(+0.82%)
Mar 19, 2018 2.739 2.739 2.687 2.717 481,356 -0.04(-1.35%)
Mar 16, 2018 2.747 2.769 2.747 2.754 164,117 -0.01(-0.27%)
Mar 15, 2018 2.762 2.769 2.732 2.762 264,691 +0.00(+0.00%)
Mar 14, 2018 2.792 2.792 2.747 2.762 198,266 +0.01(+0.27%)
Mar 13, 2018 2.769 2.784 2.739 2.754 477,081 -0.04(-1.60%)
Mar 12, 2018 2.799 2.807 2.784 2.799 594,093 +0.01(+0.54%)
Mar 09, 2018 2.747 2.780 2.739 2.784 230,418 +0.00(+0.00%)
Mar 08, 2018 2.762 2.784 2.754 2.784 322,325 +0.01(+0.54%)
Mar 07, 2018 2.784 2.769 327,673 -0.02(-0.80%)
Mar 06, 2018 2.784 2.814 2.784 2.792 404,932 +0.00(+0.00%)
Mar 05, 2018 2.747 2.810 2.739 2.792 355,957 +0.01(+0.27%)
Mar 02, 2018 2.739 2.784 2.717 2.784 371,771 +0.06(+2.19%)
Mar 01, 2018 2.739 2.754 2.702 2.724 278,524 -0.04(-1.62%)
Feb 28, 2018 2.814 2.814 2.762 2.769 273,646 -0.04(-1.33%)
Feb 27, 2018 2.829 2.845 2.799 2.807 582,622 -0.04(-1.57%)
Feb 26, 2018 2.836 2.851 2.807 2.851 786,236 +0.02(+0.79%)
Feb 23, 2018 2.792 2.829 2.784 2.829 264,015 +0.05(+1.88%)
Feb 22, 2018 2.777 2.803 2.769 2.777 359,034 +0.01(+0.27%)
Feb 21, 2018 2.792 2.807 2.754 2.769 723,929 -0.05(-1.85%)
Feb 20, 2018 2.814 2.829 2.807 2.821 231,995 -0.01(-0.26%)
Feb 16, 2018 2.829 2.829 2.829 0 +0.05(+1.88%)
Feb 15, 2018 2.777 2.788 2.762 2.777 319,475 +0.01(+0.54%)
Feb 14, 2018 2.702 2.762 2.695 2.762 435,436 +0.04(+1.65%)
Feb 13, 2018 2.702 2.724 2.695 2.717 258,747 -0.04(-1.35%)
Feb 12, 2018 2.732 2.754 2.710 2.754 395,728 +0.04(+1.65%)
Feb 09, 2018 2.710 2.724 2.642 2.710 547,129 +0.03(+1.11%)
Feb 08, 2018 2.747 2.754 2.657 2.680 728,874 -0.08(-2.97%)
Feb 07, 2018 2.777 2.777 2.739 2.762 450,335 -0.04(-1.33%)
Feb 06, 2018 2.724 2.799 2.724 2.799 763,053 +0.09(+3.31%)
Feb 05, 2018 2.784 2.695 2.710 1,219,319 -0.08(-2.94%)
Feb 02, 2018 2.836 2.844 2.784 2.792 697,483 -0.09(-3.11%)
Feb 01, 2018 2.866 2.881 2.844 2.881 424,114 -0.02(-0.77%)
Jan 31, 2018 2.836 2.941 2.807 2.904 1,566,921 +0.01(+0.52%)
Jan 30, 2018 2.874 2.889 2.859 2.889 200,569 +0.01(+0.26%)
Jan 29, 2018 2.896 2.896 2.881 2.881 378,675 -0.04(-1.28%)
Jan 26, 2018 2.904 2.919 2.889 2.919 319,610 +0.01(+0.26%)
Jan 25, 2018 2.919 2.919 2.896 2.911 307,789 -0.01(-0.51%)
Jan 24, 2018 2.933 2.933 2.911 2.926 371,537 -0.02(-0.76%)
Jan 23, 2018 2.926 2.948 2.926 2.948 166,045 +0.01(+0.51%)
Jan 22, 2018 2.896 2.933 2.896 2.933 489,882 +0.01(+0.51%)
Jan 19, 2018 2.911 2.919 2.896 2.919 760,337 +0.01(+0.51%)
Jan 18, 2018 2.919 2.926 2.896 2.904 450,966 -0.07(-2.51%)
Jan 17, 2018 2.971 2.978 2.933 2.978 261,655 +0.01(+0.25%)
Jan 16, 2018 2.986 2.986 2.956 2.971 414,657 +0.03(+1.02%)
Jan 12, 2018 2.941 2.941 2.941 0 +0.01(+0.51%)
Jan 11, 2018 2.919 2.933 2.904 2.926 388,673 +0.02(+0.77%)
Jan 10, 2018 2.874 2.926 2.866 2.904 685,843 +0.04(+1.57%)
Jan 09, 2018 2.851 2.881 2.836 2.859 1,146,753 -0.02(-0.78%)
Jan 08, 2018 2.848 2.881 2.844 2.881 715,087 +0.04(+1.31%)
Jan 05, 2018 2.836 2.844 2.821 2.844 472,315 +0.02(+0.79%)
Jan 04, 2018 2.836 2.941 2.807 2.821 2,185,133 +0.06(+2.16%)
Jan 03, 2018 2.747 2.765 2.747 2.762 245,901 +0.03(+1.09%)
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.