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

Mizuho Financial Group ADR (NY: MFG )

3.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2017 2.624 2.624 2.594 2.609 323,353 -0.04(-1.41%)
May 30, 2017 2.624 2.647 2.624 2.647 345,926 +0.00(+0.00%)
May 26, 2017 2.639 2.647 2.617 2.647 277,689 +0.00(+0.00%)
May 25, 2017 2.647 2.654 2.632 2.647 310,598 -0.01(-0.28%)
May 24, 2017 2.661 2.661 2.639 2.654 190,892 -0.01(-0.56%)
May 23, 2017 2.669 2.676 2.654 2.669 291,495 +0.03(+1.13%)
May 22, 2017 2.654 2.654 2.632 2.639 233,311 -0.01(-0.56%)
May 19, 2017 2.632 2.654 2.632 2.654 279,634 +0.05(+2.01%)
May 18, 2017 2.602 2.617 2.587 2.602 348,502 -0.01(-0.57%)
May 17, 2017 2.639 2.647 2.602 2.617 323,327 -0.07(-2.50%)
May 16, 2017 2.706 2.706 2.661 2.684 323,499 -0.07(-2.44%)
May 15, 2017 2.736 2.758 2.729 2.751 234,340 -0.01(-0.27%)
May 12, 2017 2.751 2.766 2.743 2.758 154,724 +0.00(+0.00%)
May 11, 2017 2.766 2.773 2.751 2.758 330,116 +0.00(+0.00%)
May 10, 2017 2.758 2.766 2.743 2.758 315,034 -0.02(-0.80%)
May 09, 2017 2.788 2.788 2.766 2.781 332,489 -0.01(-0.27%)
May 08, 2017 2.803 2.803 2.781 2.788 314,697 -0.01(-0.27%)
May 05, 2017 2.803 2.803 2.781 2.796 178,234 +0.01(+0.54%)
May 04, 2017 2.781 2.788 2.758 2.781 210,448 +0.01(+0.27%)
May 03, 2017 2.758 2.773 2.758 2.773 233,484 -0.02(-0.80%)
May 02, 2017 2.781 2.796 2.758 2.796 350,148 +0.04(+1.35%)
May 01, 2017 2.758 2.773 2.743 2.758 143,758 +0.01(+0.54%)
Apr 28, 2017 2.743 2.743 2.729 2.743 194,537 -0.03(-1.08%)
Apr 27, 2017 2.773 2.781 2.758 2.773 231,313 -0.01(-0.27%)
Apr 26, 2017 2.766 2.781 2.751 2.781 308,922 +0.03(+1.08%)
Apr 25, 2017 2.736 2.773 2.729 2.751 252,210 +0.04(+1.65%)
Apr 24, 2017 2.714 2.714 2.684 2.706 456,179 +0.02(+0.83%)
Apr 21, 2017 2.676 2.691 2.669 2.684 206,177 +0.00(+0.00%)
Apr 20, 2017 2.684 2.684 2.661 2.684 358,295 +0.04(+1.69%)
Apr 19, 2017 2.661 2.661 2.632 2.639 403,115 +0.00(+0.00%)
Apr 18, 2017 2.639 2.639 2.609 2.639 1,022,826 +0.01(+0.57%)
Apr 17, 2017 2.609 2.632 2.602 2.624 418,718 +0.02(+0.86%)
Apr 13, 2017 2.617 2.624 2.587 2.602 386,899 -0.04(-1.41%)
Apr 12, 2017 2.639 2.647 2.624 2.639 2,700,946 -0.01(-0.56%)
Apr 11, 2017 2.639 2.661 2.624 2.654 4,224,875 +0.01(+0.28%)
Apr 10, 2017 2.617 2.647 2.624 2.647 814,819 +0.03(+1.14%)
Apr 07, 2017 2.624 2.646 2.609 2.617 2,325,497 -0.03(-1.13%)
Apr 06, 2017 2.639 2.647 2.609 2.647 314,284 -0.02(-0.84%)
Apr 05, 2017 2.684 2.706 2.661 2.669 385,404 -0.04(-1.65%)
Apr 04, 2017 2.706 2.714 2.691 2.714 253,387 -0.01(-0.27%)
Apr 03, 2017 2.714 2.721 2.706 2.721 211,042 -0.03(-1.08%)
Mar 31, 2017 2.743 2.758 2.721 2.751 302,798 -0.04(-1.60%)
Mar 30, 2017 2.796 2.803 2.788 2.796 176,269 -0.01(-0.53%)
Mar 29, 2017 2.811 2.818 2.796 2.811 205,922 -0.01(-0.32%)
Mar 28, 2017 2.768 2.820 2.761 2.820 204,750 +0.05(+1.85%)
Mar 27, 2017 2.746 2.776 2.717 2.768 292,284 +0.02(+0.80%)
Mar 24, 2017 2.732 2.754 2.724 2.746 166,049 +0.02(+0.81%)
Mar 23, 2017 2.695 2.732 2.692 2.724 276,072 +0.02(+0.81%)
Mar 22, 2017 2.710 2.717 2.694 2.703 319,221 +0.01(+0.54%)
Mar 21, 2017 2.761 2.761 2.688 2.688 696,404 -0.06(-2.13%)
Mar 20, 2017 2.768 2.768 2.739 2.746 156,475 -0.02(-0.79%)
Mar 17, 2017 2.746 2.776 2.746 2.768 223,901 +0.01(+0.53%)
Mar 16, 2017 2.739 2.761 2.739 2.754 300,030 +0.01(+0.53%)
Mar 15, 2017 2.724 2.746 2.724 2.739 184,839 +0.01(+0.54%)
Mar 14, 2017 2.724 2.732 2.710 2.724 287,698 -0.03(-1.06%)
Mar 13, 2017 2.724 2.776 2.724 2.754 256,277 +0.01(+0.53%)
Mar 10, 2017 2.732 2.739 2.703 2.739 320,025 +0.03(+1.08%)
Mar 09, 2017 2.717 2.724 2.695 2.710 358,980 -0.01(-0.54%)
Mar 08, 2017 2.717 2.732 2.710 2.724 165,151 +0.00(+0.00%)
Mar 07, 2017 2.732 2.732 2.710 2.724 280,879 +0.00(+0.00%)
Mar 06, 2017 2.732 2.739 2.724 2.724 245,832 -0.01(-0.27%)
Mar 03, 2017 2.732 2.739 2.724 2.732 212,445 -0.01(-0.27%)
Mar 02, 2017 2.761 2.761 2.732 2.739 192,908 -0.02(-0.80%)
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.