Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mizuho Financial Group ADR (NY: MFG )

3.990 -0.050 (-1.24%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 11, 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 (%)
Nov 30, 2015 2.794 2.821 2.780 2.808 1,065,411 -0.01(-0.25%)
Nov 27, 2015 2.828 2.828 2.801 2.815 295,231 -0.04(-1.45%)
Nov 25, 2015 2.863 2.856 2.856 2.856 378,055 -0.03(-1.19%)
Nov 24, 2015 2.897 2.904 2.859 2.890 3,062,734 -0.02(-0.71%)
Nov 23, 2015 2.939 2.939 2.911 2.911 556,932 -0.02(-0.71%)
Nov 20, 2015 2.939 2.946 2.932 2.932 988,478 +0.02(+0.71%)
Nov 19, 2015 2.925 2.932 2.911 2.911 556,340 +0.00(+0.00%)
Nov 18, 2015 2.918 2.925 2.911 2.911 659,848 +0.01(+0.48%)
Nov 17, 2015 2.911 2.918 2.890 2.897 624,344 -0.01(-0.47%)
Nov 16, 2015 2.897 2.911 2.890 2.911 599,834 +0.02(+0.72%)
Nov 13, 2015 2.897 2.904 2.863 2.890 353,767 +0.03(+1.21%)
Nov 12, 2015 2.870 2.884 2.849 2.856 8,963,195 -0.03(-1.19%)
Nov 11, 2015 2.890 2.911 2.884 2.890 24,987,174 +0.03(+0.96%)
Nov 10, 2015 2.863 2.877 2.849 2.863 358,135 +0.04(+1.47%)
Nov 09, 2015 2.835 2.856 2.815 2.821 393,668 +0.01(+0.25%)
Nov 06, 2015 2.808 2.815 2.794 2.815 154,866 +0.01(+0.25%)
Nov 05, 2015 2.821 2.828 2.801 2.808 311,219 +0.03(+0.99%)
Nov 04, 2015 2.801 2.801 2.780 2.780 352,489 -0.04(-1.47%)
Nov 03, 2015 2.815 2.821 2.808 2.821 113,152 -0.01(-0.24%)
Nov 02, 2015 2.794 2.828 2.787 2.828 275,027 +0.01(+0.24%)
Oct 30, 2015 2.828 2.835 2.808 2.821 323,809 +0.01(+0.49%)
Oct 29, 2015 2.808 2.815 2.794 2.808 286,781 -0.03(-1.21%)
Oct 28, 2015 2.835 2.856 2.821 2.842 237,546 +0.03(+1.23%)
Oct 27, 2015 2.815 2.821 2.801 2.808 245,627 -0.03(-0.97%)
Oct 26, 2015 2.835 2.842 2.821 2.835 196,729 -0.01(-0.24%)
Oct 23, 2015 2.849 2.856 2.828 2.842 401,008 +0.01(+0.49%)
Oct 22, 2015 2.794 2.849 2.794 2.828 467,794 +0.04(+1.49%)
Oct 21, 2015 2.794 2.808 2.780 2.787 777,993 +0.04(+1.51%)
Oct 20, 2015 2.746 2.759 2.746 2.746 405,347 +0.03(+1.27%)
Oct 19, 2015 2.704 2.739 2.697 2.711 1,030,904 -0.03(-1.01%)
Oct 16, 2015 2.732 2.759 2.725 2.739 1,363,349 +0.03(+1.02%)
Oct 15, 2015 2.683 2.711 2.677 2.711 289,830 +0.08(+3.15%)
Oct 14, 2015 2.663 2.666 2.628 2.628 415,989 -0.05(-1.80%)
Oct 13, 2015 2.690 2.704 2.670 2.677 351,357 -0.06(-2.02%)
Oct 12, 2015 2.718 2.739 2.704 2.732 334,301 +0.02(+0.76%)
Oct 09, 2015 2.718 2.739 2.697 2.711 397,002 -0.03(-1.01%)
Oct 08, 2015 2.711 2.746 2.704 2.739 632,781 +0.01(+0.51%)
Oct 07, 2015 2.718 2.752 2.711 2.725 1,285,797 +0.03(+1.02%)
Oct 06, 2015 2.683 2.704 2.683 2.697 482,524 +0.01(+0.51%)
Oct 05, 2015 2.656 2.697 2.656 2.683 408,873 +0.04(+1.57%)
Oct 02, 2015 2.580 2.642 2.566 2.642 430,727 +0.02(+0.79%)
Oct 01, 2015 2.601 2.628 2.587 2.621 689,228 +0.06(+2.43%)
Sep 30, 2015 2.559 2.573 2.546 2.559 4,150,953 +0.01(+0.27%)
Sep 29, 2015 2.539 2.552 2.525 2.552 591,725 -0.06(-2.12%)
Sep 28, 2015 2.649 2.649 2.580 2.608 468,437 -0.03(-1.02%)
Sep 25, 2015 2.655 2.675 2.614 2.635 714,598 +0.10(+4.02%)
Sep 24, 2015 2.567 2.567 2.512 2.533 2,482,966 -0.03(-1.32%)
Sep 23, 2015 2.553 2.574 2.553 2.567 308,540 +0.01(+0.27%)
Sep 22, 2015 2.567 2.567 2.553 2.560 366,722 -0.04(-1.57%)
Sep 21, 2015 2.601 2.607 2.580 2.601 272,778 +0.00(+0.00%)
Sep 18, 2015 2.635 2.635 2.587 2.601 438,082 -0.05(-2.05%)
Sep 17, 2015 2.682 2.682 2.648 2.655 555,434 -0.07(-2.49%)
Sep 16, 2015 2.669 2.723 2.669 2.723 1,252,518 +0.05(+1.78%)
Sep 15, 2015 2.655 2.689 2.642 2.675 555,156 +0.00(+0.00%)
Sep 14, 2015 2.641 2.679 2.635 2.675 975,265 -0.01(-0.25%)
Sep 11, 2015 2.648 2.689 2.638 2.682 879,748 +0.03(+1.02%)
Sep 10, 2015 2.655 2.655 2.628 2.655 699,576 -0.03(-1.26%)
Sep 09, 2015 2.689 2.736 2.675 2.689 1,901,323 +0.05(+2.06%)
Sep 08, 2015 2.635 2.641 2.607 2.635 390,555 +0.03(+1.04%)
Sep 04, 2015 2.614 2.607 2.607 2.607 226,059 -0.10(-3.52%)
Sep 03, 2015 2.682 2.703 2.675 2.703 325,960 -0.01(-0.25%)
Sep 02, 2015 2.709 2.716 2.675 2.709 1,607,903 +0.09(+3.37%)
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.