Skip to main content
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 (%)
May 31, 2019 2.188 2.204 2.182 2.188 893,778 -0.02(-1.08%)
May 30, 2019 2.212 2.243 2.204 2.212 1,127,225 +0.01(+0.36%)
May 29, 2019 2.220 2.235 2.188 2.204 1,722,008 +0.00(+0.00%)
May 28, 2019 2.259 2.275 2.204 2.204 1,157,233 -0.07(-3.14%)
May 24, 2019 2.267 2.275 2.259 2.275 852,401 +0.04(+1.77%)
May 23, 2019 2.235 2.251 2.227 2.235 627,219 -0.01(-0.35%)
May 22, 2019 2.283 2.283 2.235 2.243 1,129,993 -0.03(-1.39%)
May 21, 2019 2.283 2.291 2.267 2.275 849,504 -0.01(-0.35%)
May 20, 2019 2.307 2.307 2.283 2.283 680,481 -0.05(-2.04%)
May 17, 2019 2.331 2.346 2.323 2.331 599,847 -0.02(-0.68%)
May 16, 2019 2.378 2.386 2.338 2.346 838,808 -0.06(-2.63%)
May 15, 2019 2.386 2.426 2.331 2.410 903,583 +0.00(+0.00%)
May 14, 2019 2.394 2.418 2.394 2.410 886,316 +0.02(+1.00%)
May 13, 2019 2.410 2.418 2.374 2.386 419,051 -0.06(-2.27%)
May 10, 2019 2.418 2.442 2.402 2.442 617,382 +0.01(+0.33%)
May 09, 2019 2.426 2.434 2.402 2.434 622,567 -0.05(-1.92%)
May 08, 2019 2.457 2.481 2.442 2.481 848,330 +0.02(+0.64%)
May 07, 2019 2.473 2.479 2.442 2.465 537,441 -0.02(-0.64%)
May 06, 2019 2.473 2.497 2.457 2.481 366,687 -0.03(-1.26%)
May 03, 2019 2.497 2.513 2.481 2.513 333,668 +0.02(+0.96%)
May 02, 2019 2.489 2.489 2.465 2.489 360,164 +0.01(+0.32%)
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.