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, 2016 2.249 2.263 2.228 2.228 853,218 -0.01(-0.32%)
May 27, 2016 2.220 2.235 2.235 2.235 604,131 +0.01(+0.65%)
May 26, 2016 2.213 2.228 2.213 2.220 5,016,821 +0.00(+0.00%)
May 25, 2016 2.213 2.228 2.206 2.220 1,253,143 -0.01(-0.64%)
May 24, 2016 2.206 2.242 2.192 2.235 600,749 +0.04(+1.63%)
May 23, 2016 2.206 2.213 2.177 2.199 585,685 +0.00(+0.00%)
May 20, 2016 2.213 2.220 2.199 2.199 232,290 +0.01(+0.33%)
May 19, 2016 2.177 2.192 2.156 2.192 415,539 +0.01(+0.33%)
May 18, 2016 2.177 2.220 2.177 2.184 1,346,152 +0.04(+2.01%)
May 17, 2016 2.148 2.163 2.141 2.141 1,030,388 -0.02(-1.00%)
May 16, 2016 2.141 2.170 2.127 2.163 325,969 +0.02(+1.01%)
May 13, 2016 2.156 2.170 2.134 2.141 429,342 -0.04(-1.97%)
May 12, 2016 2.177 2.192 2.163 2.184 298,071 +0.01(+0.66%)
May 11, 2016 2.177 2.177 2.138 2.170 671,164 -0.04(-1.63%)
May 10, 2016 2.163 2.206 2.156 2.206 715,261 +0.09(+4.42%)
May 09, 2016 2.134 2.141 2.113 2.113 339,012 -0.01(-0.34%)
May 06, 2016 2.120 2.134 2.113 2.120 205,031 -0.01(-0.34%)
May 05, 2016 2.120 2.141 2.113 2.127 328,161 +0.01(+0.34%)
May 04, 2016 2.120 2.134 2.105 2.120 462,374 -0.02(-1.01%)
May 03, 2016 2.148 2.156 2.127 2.141 456,590 -0.04(-1.65%)
May 02, 2016 2.177 2.184 2.148 2.177 526,686 +0.05(+2.36%)
Apr 29, 2016 2.156 2.156 2.109 2.127 521,794 -0.03(-1.33%)
Apr 28, 2016 2.199 2.213 2.148 2.156 983,086 -0.16(-6.83%)
Apr 27, 2016 2.321 2.328 2.299 2.314 303,461 -0.01(-0.31%)
Apr 26, 2016 2.307 2.328 2.285 2.321 777,781 -0.01(-0.62%)
Apr 25, 2016 2.357 2.357 2.328 2.335 487,872 -0.02(-0.91%)
Apr 22, 2016 2.335 2.368 2.335 2.357 762,894 +0.12(+5.47%)
Apr 21, 2016 2.256 2.256 2.228 2.235 415,407 -0.04(-1.58%)
Apr 20, 2016 2.256 2.278 2.249 2.271 294,526 +0.01(+0.32%)
Apr 19, 2016 2.256 2.263 2.235 2.263 724,602 +0.10(+4.65%)
Apr 18, 2016 2.134 2.170 2.133 2.163 811,217 +0.03(+1.35%)
Apr 15, 2016 2.170 2.170 2.134 2.134 916,860 -0.09(-3.88%)
Apr 14, 2016 2.206 2.220 2.199 2.220 547,317 +0.01(+0.32%)
Apr 13, 2016 2.177 2.213 2.177 2.213 548,909 +0.08(+3.70%)
Apr 12, 2016 2.120 2.148 2.113 2.134 1,486,697 +0.10(+4.95%)
Apr 11, 2016 2.055 2.055 2.019 2.034 748,680 -0.01(-0.35%)
Apr 08, 2016 2.041 2.062 2.034 2.041 1,217,692 +0.07(+3.65%)
Apr 07, 2016 1.983 1.990 1.954 1.969 546,914 -0.02(-1.08%)
Apr 06, 2016 1.976 1.998 1.962 1.990 621,075 +0.03(+1.47%)
Apr 05, 2016 1.947 1.976 1.933 1.962 9,152,810 -0.06(-2.85%)
Apr 04, 2016 2.055 2.055 1.976 2.019 17,549,526 -0.05(-2.43%)
Apr 01, 2016 2.048 2.069 2.034 2.069 548,152 -0.04(-2.04%)
Mar 31, 2016 2.120 2.134 2.098 2.113 369,343 +0.02(+1.03%)
Mar 30, 2016 2.113 2.113 2.084 2.091 492,256 -0.04(-2.02%)
Mar 29, 2016 2.141 2.141 2.113 2.134 668,803 -0.00(-0.01%)
Mar 28, 2016 2.113 2.134 2.106 2.134 414,477 +0.04(+2.01%)
Mar 24, 2016 2.120 2.092 2.092 2.092 581,716 -0.08(-3.87%)
Mar 23, 2016 2.197 2.197 2.176 2.176 238,567 -0.04(-1.90%)
Mar 22, 2016 2.211 2.226 2.197 2.219 431,949 -0.04(-1.56%)
Mar 21, 2016 2.240 2.254 2.219 2.254 2,861,725 +0.02(+0.94%)
Mar 18, 2016 2.240 2.261 2.226 2.233 438,090 -0.03(-1.24%)
Mar 17, 2016 2.226 2.261 2.219 2.261 718,905 +0.08(+3.54%)
Mar 16, 2016 2.190 2.201 2.155 2.183 1,877,498 -0.08(-3.42%)
Mar 15, 2016 2.261 2.268 2.233 2.261 584,644 -0.01(-0.31%)
Mar 14, 2016 2.268 2.275 2.261 2.268 496,102 +0.01(+0.62%)
Mar 11, 2016 2.254 2.275 2.240 2.254 595,964 +0.09(+4.22%)
Mar 10, 2016 2.190 2.197 2.148 2.162 450,626 -0.01(-0.32%)
Mar 09, 2016 2.190 2.190 2.155 2.169 382,825 -0.01(-0.64%)
Mar 08, 2016 2.197 2.197 2.176 2.183 631,388 -0.04(-1.89%)
Mar 07, 2016 2.197 2.226 2.190 2.226 1,079,589 -0.04(-1.55%)
Mar 04, 2016 2.261 2.268 2.240 2.261 392,329 +0.00(+0.00%)
Mar 03, 2016 2.226 2.268 2.226 2.261 1,059,474 +0.13(+5.92%)
Mar 02, 2016 2.113 2.134 2.106 2.134 910,384 +0.03(+1.33%)
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.