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

Mizuho Financial Group ADR (NY: MFG )

4.060 +0.110 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 2.227 2.243 2.221 2.227 878,227 -0.02(-1.08%)
May 30, 2019 2.251 2.283 2.243 2.251 1,107,612 +0.01(+0.36%)
May 29, 2019 2.259 2.275 2.227 2.243 1,692,045 +0.00(+0.00%)
May 28, 2019 2.299 2.315 2.243 2.243 1,137,097 -0.07(-3.14%)
May 24, 2019 2.307 2.315 2.299 2.315 837,569 +0.04(+1.77%)
May 23, 2019 2.275 2.291 2.267 2.275 616,305 -0.01(-0.35%)
May 22, 2019 2.323 2.323 2.275 2.283 1,110,332 -0.03(-1.39%)
May 21, 2019 2.323 2.331 2.307 2.315 834,723 -0.01(-0.35%)
May 20, 2019 2.348 2.348 2.323 2.323 668,641 -0.05(-2.04%)
May 17, 2019 2.372 2.388 2.364 2.372 589,410 -0.02(-0.68%)
May 16, 2019 2.420 2.428 2.380 2.388 824,213 -0.06(-2.63%)
May 15, 2019 2.428 2.469 2.372 2.452 887,861 +0.00(+0.00%)
May 14, 2019 2.436 2.461 2.436 2.452 870,895 +0.02(+1.00%)
May 13, 2019 2.452 2.461 2.416 2.428 411,760 -0.06(-2.27%)
May 10, 2019 2.461 2.485 2.444 2.485 606,639 +0.01(+0.33%)
May 09, 2019 2.469 2.477 2.444 2.477 611,734 -0.05(-1.92%)
May 08, 2019 2.501 2.525 2.485 2.525 833,569 +0.02(+0.64%)
May 07, 2019 2.517 2.523 2.485 2.509 528,090 -0.02(-0.64%)
May 06, 2019 2.517 2.541 2.501 2.525 360,307 -0.03(-1.26%)
May 03, 2019 2.541 2.557 2.525 2.557 327,863 +0.02(+0.96%)
May 02, 2019 2.533 2.533 2.509 2.533 353,897 +0.01(+0.32%)
May 01, 2019 2.517 2.541 2.517 2.525 170,447 -0.01(-0.32%)
Apr 30, 2019 2.549 2.549 2.525 2.533 306,128 -0.01(-0.32%)
Apr 29, 2019 2.533 2.541 2.517 2.541 538,339 +0.01(+0.32%)
Apr 26, 2019 2.509 2.533 2.509 2.533 363,934 +0.02(+0.96%)
Apr 25, 2019 2.485 2.509 2.485 2.509 575,401 +0.02(+0.97%)
Apr 24, 2019 2.525 2.525 2.485 2.485 432,227 -0.05(-1.91%)
Apr 23, 2019 2.525 2.541 2.509 2.533 674,937 +0.01(+0.32%)
Apr 22, 2019 2.525 2.525 2.493 2.525 487,715 -0.03(-1.26%)
Apr 18, 2019 2.549 2.574 2.549 2.557 578,749 +0.02(+0.63%)
Apr 17, 2019 2.541 2.553 2.535 2.541 402,623 +0.02(+0.64%)
Apr 16, 2019 2.525 2.533 2.517 2.525 715,962 +0.01(+0.32%)
Apr 15, 2019 2.509 2.525 2.501 2.517 899,086 +0.00(+0.00%)
Apr 12, 2019 2.509 2.517 2.493 2.517 629,447 +0.02(+0.65%)
Apr 11, 2019 2.509 2.525 2.493 2.501 1,402,489 -0.02(-0.64%)
Apr 10, 2019 2.533 2.533 2.485 2.517 1,468,348 -0.01(-0.32%)
Apr 09, 2019 2.533 2.557 2.517 2.525 1,043,516 -0.02(-0.64%)
Apr 08, 2019 2.541 2.549 2.533 2.541 832,944 -0.01(-0.32%)
Apr 05, 2019 2.549 2.549 2.525 2.549 293,155 -0.01(-0.32%)
Apr 04, 2019 2.549 2.565 2.537 2.557 871,751 +0.01(+0.32%)
Apr 03, 2019 2.533 2.565 2.523 2.549 1,334,027 +0.02(+0.96%)
Apr 02, 2019 2.509 2.541 2.501 2.525 1,028,036 +0.00(+0.00%)
Apr 01, 2019 2.493 2.525 2.485 2.525 770,140 +0.06(+2.29%)
Mar 29, 2019 2.477 2.477 2.461 2.469 432,234 -0.02(-0.97%)
Mar 28, 2019 2.493 2.493 2.469 2.493 571,774 +0.05(+1.96%)
Mar 27, 2019 2.461 2.461 2.437 2.445 415,854 -0.02(-0.64%)
Mar 26, 2019 2.469 2.469 2.437 2.461 1,091,987 +0.00(+0.00%)
Mar 25, 2019 2.445 2.469 2.437 2.461 1,057,358 +0.02(+0.97%)
Mar 22, 2019 2.453 2.461 2.406 2.437 895,385 +0.00(+0.00%)
Mar 21, 2019 2.437 2.445 2.429 2.437 598,683 +0.02(+0.65%)
Mar 20, 2019 2.429 2.445 2.421 2.421 553,631 -0.02(-0.97%)
Mar 19, 2019 2.453 2.453 2.437 2.445 738,891 +0.01(+0.32%)
Mar 18, 2019 2.413 2.437 2.413 2.437 374,766 +0.00(+0.00%)
Mar 15, 2019 2.421 2.441 2.417 2.437 833,258 +0.03(+1.31%)
Mar 14, 2019 2.413 2.429 2.406 2.406 457,793 -0.02(-0.65%)
Mar 13, 2019 2.398 2.429 2.398 2.421 561,508 +0.02(+0.99%)
Mar 12, 2019 2.398 2.406 2.382 2.398 719,140 +0.01(+0.33%)
Mar 11, 2019 2.390 2.410 2.374 2.390 594,473 +0.02(+0.66%)
Mar 08, 2019 2.374 2.390 2.358 2.374 709,258 +0.00(+0.00%)
Mar 07, 2019 2.398 2.406 2.366 2.374 625,184 -0.02(-0.66%)
Mar 06, 2019 2.390 2.406 2.374 2.390 831,720 -0.06(-2.26%)
Mar 05, 2019 2.461 2.461 2.445 2.445 497,093 -0.01(-0.32%)
Mar 04, 2019 2.461 2.461 2.445 2.453 765,504 +0.00(+0.00%)
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.