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

Mizuho Financial Group ADR (NY: MFG )

3.990 UNCHANGED
Streaming Delayed 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 (%)
Dec 30, 2016 2.584 2.584 2.584 0 +0.04(+1.41%)
Dec 29, 2016 2.540 2.562 2.540 2.548 226,257 -0.05(-1.94%)
Dec 28, 2016 2.620 2.634 2.598 2.598 252,752 -0.04(-1.37%)
Dec 27, 2016 2.634 2.634 2.620 2.634 243,126 -0.01(-0.54%)
Dec 23, 2016 2.648 2.648 2.648 0 +0.01(+0.27%)
Dec 22, 2016 2.648 2.655 2.627 2.641 331,486 -0.03(-1.08%)
Dec 21, 2016 2.670 2.670 2.655 2.670 310,047 +0.00(+0.00%)
Dec 20, 2016 2.663 2.699 2.663 2.670 404,973 -0.04(-1.33%)
Dec 19, 2016 2.691 2.706 2.684 2.706 574,694 -0.01(-0.27%)
Dec 16, 2016 2.720 2.727 2.699 2.713 271,646 +0.01(+0.53%)
Dec 15, 2016 2.684 2.713 2.677 2.699 1,455,825 -0.01(-0.53%)
Dec 14, 2016 2.735 2.763 2.713 2.713 473,438 -0.04(-1.31%)
Dec 13, 2016 2.735 2.749 2.720 2.749 540,759 +0.04(+1.33%)
Dec 12, 2016 2.749 2.749 2.699 2.713 591,592 -0.06(-2.33%)
Dec 09, 2016 2.771 2.785 2.756 2.778 256,394 +0.01(+0.26%)
Dec 08, 2016 2.771 2.778 2.749 2.771 352,836 +0.04(+1.32%)
Dec 07, 2016 2.713 2.742 2.713 2.735 407,648 +0.05(+1.88%)
Dec 06, 2016 2.670 2.695 2.655 2.684 986,579 +0.03(+1.08%)
Dec 05, 2016 2.648 2.663 2.641 2.655 249,075 -0.01(-0.27%)
Dec 02, 2016 2.648 2.663 2.641 2.663 335,957 +0.09(+3.35%)
Dec 01, 2016 2.576 2.591 2.564 2.576 329,744 -0.01(-0.56%)
Nov 30, 2016 2.598 2.598 2.576 2.591 886,488 +0.01(+0.56%)
Nov 29, 2016 2.591 2.591 2.562 2.576 4,467,347 +0.03(+1.13%)
Nov 28, 2016 2.562 2.562 2.540 2.548 584,354 +0.04(+1.72%)
Nov 25, 2016 2.512 2.519 2.490 2.504 420,437 -0.14(-5.43%)
Nov 23, 2016 2.648 2.648 2.648 0 +0.05(+1.94%)
Nov 22, 2016 2.584 2.605 2.584 2.598 276,430 +0.01(+0.28%)
Nov 21, 2016 2.576 2.591 2.569 2.591 220,626 +0.04(+1.69%)
Nov 18, 2016 2.555 2.555 2.533 2.548 243,400 -0.06(-2.21%)
Nov 17, 2016 2.584 2.605 2.576 2.605 237,319 +0.01(+0.56%)
Nov 16, 2016 2.605 2.612 2.576 2.591 1,166,844 +0.09(+3.75%)
Nov 15, 2016 2.476 2.501 2.461 2.497 613,086 -0.03(-1.14%)
Nov 14, 2016 2.497 2.562 2.461 2.526 383,673 +0.05(+2.03%)
Nov 11, 2016 2.440 2.479 2.440 2.476 508,799 +0.08(+3.30%)
Nov 10, 2016 2.404 2.411 2.375 2.396 618,044 +0.03(+1.22%)
Nov 09, 2016 2.353 2.382 2.346 2.368 370,225 -0.01(-0.60%)
Nov 08, 2016 2.375 2.411 2.375 2.382 578,012 -0.02(-0.90%)
Nov 07, 2016 2.382 2.404 2.371 2.404 205,158 +0.04(+1.83%)
Nov 04, 2016 2.353 2.375 2.346 2.360 244,362 +0.01(+0.31%)
Nov 03, 2016 2.368 2.375 2.353 2.353 173,863 -0.01(-0.31%)
Nov 02, 2016 2.375 2.389 2.350 2.360 220,858 -0.04(-1.50%)
Nov 01, 2016 2.396 2.404 2.375 2.396 405,092 -0.01(-0.60%)
Oct 31, 2016 2.396 2.411 2.386 2.411 363,256 +0.05(+2.13%)
Oct 28, 2016 2.353 2.375 2.353 2.360 129,809 -0.01(-0.61%)
Oct 27, 2016 2.353 2.375 2.346 2.375 217,182 +0.03(+1.23%)
Oct 26, 2016 2.332 2.346 2.324 2.346 310,108 +0.00(+0.00%)
Oct 25, 2016 2.332 2.353 2.321 2.346 456,759 +0.01(+0.62%)
Oct 24, 2016 2.339 2.353 2.324 2.332 125,564 -0.01(-0.61%)
Oct 21, 2016 2.346 2.353 2.339 2.346 211,930 -0.01(-0.31%)
Oct 20, 2016 2.346 2.353 2.339 2.353 216,021 +0.03(+1.24%)
Oct 19, 2016 2.310 2.339 2.310 2.324 307,244 +0.01(+0.31%)
Oct 18, 2016 2.296 2.324 2.281 2.317 390,385 +0.02(+0.94%)
Oct 17, 2016 2.288 2.303 2.281 2.296 191,146 -0.01(-0.31%)
Oct 14, 2016 2.303 2.310 2.288 2.303 189,753 +0.00(+0.00%)
Oct 13, 2016 2.303 2.324 2.296 2.303 300,706 -0.01(-0.31%)
Oct 12, 2016 2.339 2.339 2.296 2.310 364,126 -0.05(-2.13%)
Oct 11, 2016 2.382 2.382 2.346 2.360 334,873 -0.04(-1.80%)
Oct 10, 2016 2.404 2.425 2.404 2.404 148,752 +0.01(+0.30%)
Oct 07, 2016 2.396 2.404 2.375 2.396 397,668 -0.01(-0.60%)
Oct 06, 2016 2.382 2.418 2.382 2.411 614,041 +0.00(+0.00%)
Oct 05, 2016 2.411 2.425 2.396 2.411 705,672 +0.01(+0.30%)
Oct 04, 2016 2.418 2.418 2.382 2.404 438,935 +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.