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 (%)
Aug 30, 2019 2.323 2.338 2.315 2.323 608,047 +0.02(+0.69%)
Aug 29, 2019 2.307 2.323 2.299 2.307 987,889 +0.00(+0.00%)
Aug 28, 2019 2.307 2.323 2.299 2.307 1,608,675 -0.01(-0.34%)
Aug 27, 2019 2.331 2.338 2.307 2.315 2,040,737 -0.01(-0.34%)
Aug 26, 2019 2.331 2.331 2.307 2.323 452,471 +0.02(+1.03%)
Aug 23, 2019 2.299 2.315 2.291 2.299 609,813 -0.02(-0.68%)
Aug 22, 2019 2.315 2.331 2.299 2.315 652,448 +0.00(+0.00%)
Aug 21, 2019 2.338 2.338 2.307 2.315 665,750 -0.02(-1.02%)
Aug 20, 2019 2.338 2.362 2.331 2.338 2,708,476 +0.00(+0.00%)
Aug 19, 2019 2.346 2.354 2.331 2.338 741,726 +0.00(+0.00%)
Aug 16, 2019 2.323 2.346 2.323 2.338 1,092,970 +0.00(+0.00%)
Aug 15, 2019 2.299 2.338 2.299 2.338 1,718,899 +0.05(+2.08%)
Aug 14, 2019 2.283 2.319 2.275 2.291 1,032,476 -0.06(-2.69%)
Aug 13, 2019 2.323 2.362 2.307 2.354 1,115,300 +0.02(+0.68%)
Aug 12, 2019 2.346 2.346 2.323 2.338 777,104 -0.02(-1.01%)
Aug 09, 2019 2.331 2.362 2.331 2.362 1,047,304 +0.01(+0.34%)
Aug 08, 2019 2.323 2.362 2.323 2.354 707,133 +0.03(+1.36%)
Aug 07, 2019 2.307 2.354 2.307 2.323 1,080,241 -0.02(-1.01%)
Aug 06, 2019 2.291 2.346 2.291 2.346 2,059,686 +0.04(+1.72%)
Aug 05, 2019 2.291 2.315 2.275 2.307 633,692 +0.00(+0.00%)
Aug 02, 2019 2.315 2.315 2.283 2.307 276,018 +0.01(+0.34%)
Aug 01, 2019 2.251 2.346 2.251 2.299 1,062,103 +0.05(+2.11%)
Jul 31, 2019 2.283 2.283 2.251 2.251 540,682 -0.02(-1.05%)
Jul 30, 2019 2.267 2.275 2.259 2.275 672,564 +0.00(+0.00%)
Jul 29, 2019 2.283 2.287 2.267 2.275 550,466 -0.02(-0.69%)
Jul 26, 2019 2.283 2.299 2.283 2.291 294,057 -0.02(-0.69%)
Jul 25, 2019 2.315 2.323 2.299 2.307 411,025 -0.02(-0.68%)
Jul 24, 2019 2.315 2.331 2.309 2.323 287,381 -0.01(-0.34%)
Jul 23, 2019 2.331 2.331 2.315 2.331 427,927 +0.00(+0.00%)
Jul 22, 2019 2.307 2.331 2.307 2.331 542,862 +0.03(+1.38%)
Jul 19, 2019 2.315 2.315 2.291 2.299 374,794 -0.01(-0.34%)
Jul 18, 2019 2.291 2.307 2.283 2.307 604,022 +0.01(+0.34%)
Jul 17, 2019 2.307 2.315 2.291 2.299 494,488 -0.01(-0.34%)
Jul 16, 2019 2.307 2.340 2.299 2.307 2,312,910 +0.00(+0.00%)
Jul 15, 2019 2.315 2.315 2.291 2.307 439,595 +0.01(+0.34%)
Jul 12, 2019 2.307 2.315 2.291 2.299 670,617 -0.02(-0.68%)
Jul 11, 2019 2.307 2.315 2.291 2.315 562,582 +0.01(+0.34%)
Jul 10, 2019 2.299 2.307 2.291 2.307 650,069 +0.00(+0.00%)
Jul 09, 2019 2.283 2.315 2.283 2.307 863,086 +0.02(+0.69%)
Jul 08, 2019 2.299 2.315 2.291 2.291 1,497,338 +0.00(+0.00%)
Jul 05, 2019 2.275 2.291 2.267 2.291 493,754 +0.01(+0.35%)
Jul 03, 2019 2.283 2.295 2.267 2.283 691,937 +0.00(+0.00%)
Jul 02, 2019 2.283 2.283 2.267 2.283 753,075 +0.01(+0.35%)
Jul 01, 2019 2.291 2.299 2.259 2.275 962,909 -0.01(-0.35%)
Jun 28, 2019 2.267 2.283 2.267 2.283 346,788 +0.02(+1.05%)
Jun 27, 2019 2.251 2.267 2.251 2.259 375,390 +0.02(+0.71%)
Jun 26, 2019 2.235 2.243 2.227 2.243 407,642 +0.02(+0.71%)
Jun 25, 2019 2.235 2.251 2.227 2.227 1,113,050 -0.02(-0.71%)
Jun 24, 2019 2.251 2.251 2.224 2.243 858,452 +0.00(+0.00%)
Jun 21, 2019 2.235 2.251 2.235 2.243 843,066 +0.01(+0.35%)
Jun 20, 2019 2.227 2.243 2.220 2.235 1,208,996 +0.02(+1.08%)
Jun 19, 2019 2.204 2.220 2.196 2.212 1,179,477 +0.02(+0.72%)
Jun 18, 2019 2.180 2.212 2.180 2.196 2,582,314 +0.03(+1.46%)
Jun 17, 2019 2.172 2.188 2.156 2.164 1,481,086 -0.02(-0.73%)
Jun 14, 2019 2.172 2.188 2.172 2.180 586,979 +0.00(+0.00%)
Jun 13, 2019 2.196 2.196 2.180 2.180 937,952 +0.00(+0.00%)
Jun 12, 2019 2.180 2.196 2.172 2.180 15,366,620 -0.02(-0.72%)
Jun 11, 2019 2.196 2.212 2.109 2.196 6,766,546 +0.01(+0.36%)
Jun 10, 2019 2.196 2.204 2.188 2.188 1,083,967 -0.02(-0.72%)
Jun 07, 2019 2.212 2.212 2.188 2.204 1,174,968 +0.01(+0.36%)
Jun 06, 2019 2.188 2.212 2.188 2.196 1,148,214 +0.01(+0.36%)
Jun 05, 2019 2.212 2.220 2.188 2.188 767,248 -0.02(-0.72%)
Jun 04, 2019 2.196 2.212 2.188 2.204 1,221,933 +0.02(+0.72%)
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.