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 (%)
Sep 30, 2014 2.467 2.474 2.453 2.467 416,408 -0.03(-1.38%)
Sep 29, 2014 2.502 2.509 2.488 2.502 251,780 -0.03(-1.09%)
Sep 26, 2014 2.509 2.529 2.509 2.529 207,668 +0.02(+0.83%)
Sep 25, 2014 2.557 2.557 2.502 2.509 417,430 -0.05(-1.89%)
Sep 24, 2014 2.536 2.564 2.536 2.557 289,543 +0.02(+0.82%)
Sep 23, 2014 2.536 2.550 2.529 2.536 431,727 -0.01(-0.54%)
Sep 22, 2014 2.557 2.564 2.543 2.550 308,660 -0.01(-0.27%)
Sep 19, 2014 2.571 2.578 2.543 2.557 359,646 -0.02(-0.80%)
Sep 18, 2014 2.557 2.578 2.543 2.578 495,542 +0.02(+0.81%)
Sep 17, 2014 2.578 2.578 2.536 2.557 575,856 -0.06(-2.12%)
Sep 16, 2014 2.605 2.612 2.585 2.612 621,831 -0.03(-1.05%)
Sep 15, 2014 2.647 2.647 2.619 2.640 578,624 +0.00(+0.00%)
Sep 12, 2014 2.626 2.640 2.619 2.640 248,820 +0.01(+0.26%)
Sep 11, 2014 2.626 2.633 2.614 2.633 310,269 -0.01(-0.26%)
Sep 10, 2014 2.640 2.640 2.619 2.640 268,867 +0.01(+0.53%)
Sep 09, 2014 2.633 2.640 2.612 2.626 272,788 -0.03(-1.30%)
Sep 08, 2014 2.647 2.661 2.640 2.661 358,558 +0.00(+0.00%)
Sep 05, 2014 2.654 2.661 2.640 2.661 200,394 -0.02(-0.77%)
Sep 04, 2014 2.681 2.688 2.668 2.681 239,184 -0.01(-0.26%)
Sep 03, 2014 2.674 2.688 2.667 2.688 188,480 +0.01(+0.26%)
Sep 02, 2014 2.661 2.681 2.661 2.681 307,083 +0.04(+1.57%)
Aug 29, 2014 2.626 2.640 2.640 2.640 194,776 +0.02(+0.79%)
Aug 28, 2014 2.633 2.633 2.619 2.619 258,095 -0.01(-0.26%)
Aug 27, 2014 2.619 2.633 2.619 2.626 133,187 +0.00(+0.00%)
Aug 26, 2014 2.633 2.636 2.626 2.626 207,053 -0.01(-0.52%)
Aug 25, 2014 2.640 2.654 2.633 2.640 284,133 +0.01(+0.26%)
Aug 22, 2014 2.654 2.654 2.633 2.633 155,772 -0.03(-1.04%)
Aug 21, 2014 2.647 2.667 2.640 2.661 481,642 +0.03(+1.05%)
Aug 20, 2014 2.640 2.640 2.626 2.633 111,746 -0.02(-0.78%)
Aug 19, 2014 2.661 2.661 2.643 2.654 214,587 -0.01(-0.26%)
Aug 18, 2014 2.647 2.647 2.647 2.661 219,866 +0.01(+0.52%)
Aug 15, 2014 2.654 2.661 2.654 2.647 314,926 -0.01(-0.52%)
Aug 14, 2014 2.647 2.661 2.647 2.661 595,064 +0.01(+0.26%)
Aug 13, 2014 2.633 2.667 2.633 2.654 485,507 +0.02(+0.79%)
Aug 12, 2014 2.633 2.647 2.633 2.633 223,236 +0.00(+0.00%)
Aug 11, 2014 2.640 2.654 2.633 2.633 236,190 -0.02(-0.78%)
Aug 08, 2014 2.619 2.654 2.619 2.654 188,412 +0.03(+1.32%)
Aug 07, 2014 2.647 2.661 2.619 2.619 492,617 +0.01(+0.26%)
Aug 06, 2014 2.619 2.633 2.612 2.612 276,368 -0.02(-0.79%)
Aug 05, 2014 2.640 2.654 2.619 2.633 317,878 -0.03(-1.04%)
Aug 04, 2014 2.654 2.661 2.640 2.661 306,879 -0.01(-0.26%)
Aug 01, 2014 2.681 2.681 2.647 2.667 449,176 -0.01(-0.52%)
Jul 31, 2014 2.702 2.716 2.667 2.681 297,115 -0.03(-1.02%)
Jul 30, 2014 2.723 2.723 2.702 2.709 518,991 -0.02(-0.76%)
Jul 29, 2014 2.743 2.750 2.723 2.730 218,503 -0.02(-0.75%)
Jul 28, 2014 2.743 2.764 2.743 2.750 259,770 +0.03(+1.27%)
Jul 25, 2014 2.716 2.730 2.709 2.716 204,307 +0.00(+0.00%)
Jul 24, 2014 2.716 2.730 2.709 2.716 309,466 -0.01(-0.25%)
Jul 23, 2014 2.730 2.730 2.716 2.723 188,920 -0.01(-0.25%)
Jul 22, 2014 2.723 2.743 2.723 2.730 235,098 -0.01(-0.50%)
Jul 21, 2014 2.743 2.750 2.730 2.743 197,225 -0.01(-0.25%)
Jul 18, 2014 2.723 2.755 2.723 2.750 193,613 +0.03(+1.02%)
Jul 17, 2014 2.723 2.743 2.723 2.723 265,268 -0.01(-0.51%)
Jul 16, 2014 2.743 2.750 2.737 2.737 134,957 +0.00(+0.00%)
Jul 15, 2014 2.737 2.743 2.723 2.737 190,149 +0.00(+0.00%)
Jul 14, 2014 2.743 2.743 2.730 2.737 229,350 -0.01(-0.25%)
Jul 11, 2014 2.737 2.750 2.730 2.743 234,250 +0.02(+0.76%)
Jul 10, 2014 2.709 2.730 2.709 2.723 344,739 -0.03(-1.25%)
Jul 09, 2014 2.750 2.757 2.750 2.757 204,614 +0.00(+0.00%)
Jul 08, 2014 2.778 2.778 2.750 2.757 330,083 -0.02(-0.75%)
Jul 07, 2014 2.792 2.792 2.757 2.778 298,966 -0.01(-0.50%)
Jul 03, 2014 2.806 2.792 2.792 2.792 89,718 -0.04(-1.46%)
Jul 02, 2014 2.833 2.840 2.826 2.833 181,638 -0.01(-0.24%)
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.