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 (%)
Feb 28, 2017 2.746 2.746 2.724 2.746 239,532 +0.01(+0.27%)
Feb 27, 2017 2.717 2.739 2.717 2.739 158,858 +0.00(+0.00%)
Feb 24, 2017 2.739 2.739 2.717 2.739 204,125 -0.01(-0.27%)
Feb 23, 2017 2.732 2.746 2.717 2.746 267,407 +0.00(+0.00%)
Feb 22, 2017 2.739 2.746 2.721 2.746 286,462 -0.01(-0.27%)
Feb 21, 2017 2.746 2.754 2.732 2.754 309,581 +0.03(+1.08%)
Feb 17, 2017 2.724 2.724 2.724 0 +0.00(+0.00%)
Feb 16, 2017 2.724 2.724 2.703 2.724 168,421 +0.01(+0.27%)
Feb 15, 2017 2.710 2.724 2.710 2.717 285,135 +0.01(+0.27%)
Feb 14, 2017 2.710 2.717 2.695 2.710 282,447 -0.04(-1.33%)
Feb 13, 2017 2.739 2.746 2.732 2.746 407,873 +0.01(+0.54%)
Feb 10, 2017 2.724 2.732 2.717 2.732 111,016 +0.01(+0.27%)
Feb 09, 2017 2.739 2.732 2.703 2.724 420,317 -0.01(-0.53%)
Feb 08, 2017 2.739 2.739 2.717 2.739 300,300 +0.01(+0.27%)
Feb 07, 2017 2.724 2.754 2.710 2.732 937,645 -0.03(-1.06%)
Feb 06, 2017 2.710 2.768 2.703 2.761 2,777,783 +0.03(+1.07%)
Feb 03, 2017 2.681 2.732 2.681 2.732 713,659 +0.06(+2.19%)
Feb 02, 2017 2.659 2.681 2.659 2.673 245,130 -0.01(-0.27%)
Feb 01, 2017 2.681 2.681 2.666 2.681 237,970 -0.01(-0.54%)
Jan 31, 2017 2.717 2.724 2.681 2.695 392,007 +0.01(+0.55%)
Jan 30, 2017 2.703 2.717 2.644 2.681 1,188,437 -0.04(-1.61%)
Jan 27, 2017 2.732 2.746 2.717 2.724 248,856 +0.01(+0.27%)
Jan 26, 2017 2.717 2.739 2.710 2.717 171,174 +0.03(+1.09%)
Jan 25, 2017 2.659 2.695 2.659 2.688 247,738 +0.01(+0.27%)
Jan 24, 2017 2.666 2.681 2.651 2.681 277,766 -0.04(-1.61%)
Jan 23, 2017 2.703 2.724 2.695 2.724 413,929 +0.02(+0.81%)
Jan 20, 2017 2.688 2.710 2.688 2.703 331,202 +0.01(+0.54%)
Jan 19, 2017 2.673 2.688 2.659 2.688 278,909 +0.04(+1.66%)
Jan 18, 2017 2.644 2.666 2.637 2.644 360,312 -0.03(-1.10%)
Jan 17, 2017 2.688 2.688 2.651 2.673 321,329 -0.04(-1.62%)
Jan 13, 2017 2.717 2.717 2.717 0 +0.01(+0.27%)
Jan 12, 2017 2.717 2.717 2.681 2.710 432,752 -0.01(-0.27%)
Jan 11, 2017 2.703 2.717 2.695 2.717 156,371 +0.04(+1.64%)
Jan 10, 2017 2.666 2.681 2.659 2.673 238,387 +0.00(+0.00%)
Jan 09, 2017 2.681 2.688 2.666 2.673 350,285 -0.03(-1.08%)
Jan 06, 2017 2.681 2.703 2.681 2.703 307,672 -0.01(-0.54%)
Jan 05, 2017 2.688 2.717 2.682 2.717 344,224 +0.02(+0.82%)
Jan 04, 2017 2.659 2.695 2.651 2.695 471,644 +0.05(+1.94%)
Jan 03, 2017 2.615 2.644 2.607 2.644 367,060 +0.01(+0.56%)
Dec 30, 2016 2.629 2.629 2.629 0 +0.04(+1.41%)
Dec 29, 2016 2.585 2.607 2.585 2.593 222,320 -0.05(-1.94%)
Dec 28, 2016 2.666 2.681 2.644 2.644 248,354 -0.04(-1.37%)
Dec 27, 2016 2.681 2.681 2.666 2.681 238,896 -0.01(-0.54%)
Dec 23, 2016 2.695 2.695 2.695 0 +0.01(+0.27%)
Dec 22, 2016 2.695 2.703 2.673 2.688 325,719 -0.03(-1.08%)
Dec 21, 2016 2.717 2.717 2.703 2.717 304,652 +0.00(+0.00%)
Dec 20, 2016 2.710 2.746 2.710 2.717 397,926 -0.04(-1.33%)
Dec 19, 2016 2.739 2.754 2.732 2.754 564,694 -0.01(-0.27%)
Dec 16, 2016 2.768 2.776 2.746 2.761 266,919 +0.01(+0.53%)
Dec 15, 2016 2.732 2.761 2.724 2.746 1,430,494 -0.01(-0.53%)
Dec 14, 2016 2.783 2.812 2.761 2.761 465,201 -0.04(-1.31%)
Dec 13, 2016 2.783 2.798 2.768 2.798 531,350 +0.04(+1.33%)
Dec 12, 2016 2.798 2.798 2.746 2.761 581,299 -0.07(-2.33%)
Dec 09, 2016 2.820 2.834 2.805 2.827 251,933 +0.01(+0.26%)
Dec 08, 2016 2.820 2.827 2.798 2.820 346,697 +0.04(+1.32%)
Dec 07, 2016 2.761 2.790 2.761 2.783 400,555 +0.05(+1.88%)
Dec 06, 2016 2.717 2.743 2.703 2.732 969,413 +0.03(+1.08%)
Dec 05, 2016 2.695 2.710 2.688 2.703 244,741 -0.01(-0.27%)
Dec 02, 2016 2.695 2.710 2.688 2.710 330,111 +0.09(+3.35%)
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.