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%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2017 2.703 2.703 2.666 2.688 409,440 +0.01(+0.27%)
Jun 29, 2017 2.703 2.703 2.666 2.681 414,760 -0.01(-0.54%)
Jun 28, 2017 2.666 2.703 2.666 2.696 577,153 +0.10(+3.66%)
Jun 27, 2017 2.608 2.612 2.593 2.601 402,868 -0.01(-0.56%)
Jun 26, 2017 2.608 2.615 2.601 2.615 206,606 -0.01(-0.56%)
Jun 23, 2017 2.637 2.637 2.615 2.630 250,081 +0.00(+0.00%)
Jun 22, 2017 2.623 2.630 2.608 2.630 184,302 +0.03(+1.13%)
Jun 21, 2017 2.608 2.608 2.590 2.601 586,231 -0.02(-0.84%)
Jun 20, 2017 2.630 2.644 2.615 2.623 236,045 -0.01(-0.28%)
Jun 19, 2017 2.630 2.644 2.615 2.630 369,288 -0.01(-0.55%)
Jun 16, 2017 2.630 2.644 2.623 2.644 228,890 +0.01(+0.56%)
Jun 15, 2017 2.623 2.633 2.608 2.630 249,140 -0.07(-2.45%)
Jun 14, 2017 2.703 2.703 2.674 2.696 220,668 -0.01(-0.27%)
Jun 13, 2017 2.696 2.710 2.674 2.703 257,536 +0.03(+1.10%)
Jun 12, 2017 2.688 2.688 2.659 2.674 259,073 +0.01(+0.27%)
Jun 09, 2017 2.674 2.681 2.652 2.666 343,164 +0.01(+0.28%)
Jun 08, 2017 2.659 2.674 2.652 2.659 512,078 +0.01(+0.28%)
Jun 07, 2017 2.644 2.659 2.637 2.652 332,027 +0.01(+0.56%)
Jun 06, 2017 2.630 2.637 2.615 2.637 472,946 +0.01(+0.28%)
Jun 05, 2017 2.615 2.631 2.601 2.630 552,075 -0.02(-0.83%)
Jun 02, 2017 2.637 2.659 2.623 2.652 835,279 +0.07(+2.84%)
Jun 01, 2017 2.571 2.579 2.557 2.579 220,069 +0.01(+0.57%)
May 31, 2017 2.579 2.579 2.549 2.564 329,079 -0.04(-1.41%)
May 30, 2017 2.579 2.601 2.579 2.601 352,052 +0.00(+0.00%)
May 26, 2017 2.593 2.601 2.571 2.601 282,606 +0.00(+0.00%)
May 25, 2017 2.601 2.608 2.586 2.601 316,098 -0.01(-0.28%)
May 24, 2017 2.615 2.615 2.593 2.608 194,272 -0.01(-0.56%)
May 23, 2017 2.623 2.630 2.608 2.623 296,657 +0.03(+1.13%)
May 22, 2017 2.608 2.608 2.586 2.593 237,443 -0.01(-0.56%)
May 19, 2017 2.586 2.608 2.586 2.608 284,585 +0.05(+2.01%)
May 18, 2017 2.557 2.571 2.542 2.557 354,673 -0.01(-0.57%)
May 17, 2017 2.593 2.601 2.557 2.571 329,053 -0.07(-2.50%)
May 16, 2017 2.659 2.659 2.615 2.637 329,227 -0.07(-2.44%)
May 15, 2017 2.688 2.710 2.681 2.703 238,490 -0.01(-0.27%)
May 12, 2017 2.703 2.718 2.696 2.710 157,464 +0.00(+0.00%)
May 11, 2017 2.718 2.725 2.703 2.710 335,961 +0.00(+0.00%)
May 10, 2017 2.710 2.718 2.696 2.710 320,612 -0.02(-0.80%)
May 09, 2017 2.740 2.740 2.718 2.732 338,376 -0.01(-0.27%)
May 08, 2017 2.754 2.754 2.732 2.740 320,269 -0.01(-0.27%)
May 05, 2017 2.754 2.754 2.732 2.747 181,390 +0.01(+0.54%)
May 04, 2017 2.732 2.740 2.710 2.732 214,174 +0.01(+0.27%)
May 03, 2017 2.710 2.725 2.710 2.725 237,619 -0.02(-0.80%)
May 02, 2017 2.732 2.747 2.710 2.747 356,348 +0.04(+1.35%)
May 01, 2017 2.710 2.725 2.696 2.710 146,304 +0.01(+0.54%)
Apr 28, 2017 2.696 2.696 2.681 2.696 197,981 -0.03(-1.08%)
Apr 27, 2017 2.725 2.732 2.710 2.725 235,409 -0.01(-0.27%)
Apr 26, 2017 2.718 2.732 2.703 2.732 314,393 +0.03(+1.08%)
Apr 25, 2017 2.688 2.725 2.681 2.703 256,676 +0.04(+1.65%)
Apr 24, 2017 2.666 2.666 2.637 2.659 464,257 +0.02(+0.83%)
Apr 21, 2017 2.630 2.644 2.623 2.637 209,828 +0.00(+0.00%)
Apr 20, 2017 2.637 2.637 2.615 2.637 364,640 +0.04(+1.69%)
Apr 19, 2017 2.615 2.615 2.586 2.593 410,253 +0.00(+0.00%)
Apr 18, 2017 2.593 2.593 2.564 2.593 1,040,939 +0.01(+0.57%)
Apr 17, 2017 2.564 2.586 2.557 2.579 426,132 +0.02(+0.86%)
Apr 13, 2017 2.571 2.579 2.542 2.557 393,751 -0.04(-1.41%)
Apr 12, 2017 2.593 2.601 2.579 2.593 2,748,774 -0.01(-0.56%)
Apr 11, 2017 2.593 2.615 2.579 2.608 4,299,688 +0.01(+0.28%)
Apr 10, 2017 2.571 2.601 2.579 2.601 829,248 +0.03(+1.14%)
Apr 07, 2017 2.579 2.599 2.564 2.571 2,366,677 -0.03(-1.13%)
Apr 06, 2017 2.593 2.601 2.564 2.601 319,849 -0.02(-0.84%)
Apr 05, 2017 2.637 2.659 2.615 2.623 392,229 -0.04(-1.65%)
Apr 04, 2017 2.659 2.666 2.644 2.666 257,874 -0.01(-0.27%)
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.