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

Mizuho Financial Group ADR (NY: MFG )

4.030 +0.040 (+1.00%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 10, 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 (%)
Dec 31, 2015 2.780 2.787 2.787 2.787 104,371 -0.01(-0.49%)
Dec 30, 2015 2.808 2.815 2.794 2.801 124,800 -0.03(-0.98%)
Dec 29, 2015 2.815 2.835 2.815 2.828 288,692 +0.03(+1.23%)
Dec 28, 2015 2.773 2.794 2.759 2.794 269,950 -0.02(-0.74%)
Dec 24, 2015 2.801 2.815 2.815 2.815 159,456 -0.01(-0.24%)
Dec 23, 2015 2.801 2.828 2.787 2.821 286,225 +0.03(+1.24%)
Dec 22, 2015 2.759 2.787 2.749 2.787 384,108 +0.01(+0.50%)
Dec 21, 2015 2.759 2.773 2.746 2.773 447,436 +0.01(+0.25%)
Dec 18, 2015 2.766 2.787 2.746 2.766 840,349 -0.06(-1.96%)
Dec 17, 2015 2.835 2.842 2.815 2.821 280,387 -0.04(-1.45%)
Dec 16, 2015 2.821 2.863 2.821 2.863 473,425 +0.13(+4.80%)
Dec 15, 2015 2.718 2.739 2.711 2.732 769,096 -0.03(-1.00%)
Dec 14, 2015 2.746 2.759 2.725 2.759 379,370 +0.04(+1.52%)
Dec 11, 2015 2.718 2.732 2.704 2.718 763,555 -0.05(-1.75%)
Dec 10, 2015 2.766 2.780 2.752 2.766 884,668 +0.03(+1.26%)
Dec 09, 2015 2.732 2.759 2.732 2.732 762,284 -0.01(-0.50%)
Dec 08, 2015 2.739 2.749 2.718 2.746 766,199 -0.05(-1.73%)
Dec 07, 2015 2.787 2.794 2.766 2.794 353,069 -0.01(-0.25%)
Dec 04, 2015 2.773 2.801 2.773 2.801 271,993 +0.03(+0.99%)
Dec 03, 2015 2.801 2.801 2.766 2.773 192,694 -0.05(-1.71%)
Dec 02, 2015 2.828 2.842 2.808 2.821 275,805 -0.03(-0.97%)
Dec 01, 2015 2.828 2.849 2.821 2.849 248,329 +0.04(+1.47%)
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%)
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.