$3.09 0.00 (%) Mizuho Fin Group Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

May. 26, 2016 | 04:02 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFG historical data

Date Open High Low Close Volume
5/25/20163.083.103.073.09900,449
5/24/20163.073.123.053.11431,670
5/23/20163.073.083.033.06420,846
5/20/20163.083.093.063.06166,913
5/19/20163.033.053.003.05298,587
5/18/20163.033.093.033.04967,281
5/17/20162.993.012.982.98740,388
5/16/20162.983.022.963.01234,226
5/13/20163.003.022.972.98308,505
5/12/20163.033.053.013.04214,180
5/11/20163.033.032.983.02482,267
5/10/20163.013.073.003.07513,953
5/9/20162.972.982.942.94243,598
5/6/20162.952.972.942.95147,326
5/5/20162.952.982.942.96235,801
5/4/20162.952.972.932.95332,240
5/3/20162.993.002.962.98328,084
5/2/20163.033.042.993.03378,452
4/29/20163.003.002.942.96374,937
4/28/20163.063.082.993.00706,399
4/27/20163.233.243.203.22218,053
4/26/20163.213.243.183.23558,877
4/25/20163.283.283.243.25350,562
4/22/20163.253.303.253.28548,180
4/21/20163.143.143.103.11298,492
4/20/20163.143.173.133.16211,633
4/19/20163.143.153.113.15520,665
4/18/20162.973.022.973.01582,902
4/15/20163.023.022.972.97658,812
4/14/20163.073.093.063.09393,276
4/13/20163.033.083.033.08394,420
4/12/20162.952.992.942.971,068,270
4/11/20162.862.862.812.83537,966
4/8/20162.842.872.832.84874,976
4/7/20162.762.772.722.74392,987
4/6/20162.752.782.732.77446,275
4/5/20162.712.752.692.736,576,774
4/4/20162.862.862.752.8112,610,254
4/1/20162.852.882.832.88393,876
3/31/20162.952.972.922.94265,393
3/30/20162.942.942.902.91353,712
3/29/20162.982.982.942.97480,570
3/28/20163.013.043.003.04290,988
3/24/20163.023.022.962.98408,380
3/23/20163.133.133.103.10167,489
3/22/20163.153.173.133.16303,255
3/21/20163.193.213.163.212,009,105
3/18/20163.193.223.173.18307,566
3/17/20163.173.223.163.22504,715
3/16/20163.123.143.073.111,318,118
3/15/20163.223.233.183.22410,456
3/14/20163.233.243.223.23348,294
3/11/20163.213.243.193.21418,403
3/10/20163.123.133.063.08316,367
3/9/20163.123.123.073.09268,767
3/8/20163.133.133.103.11443,273
3/7/20163.133.173.123.17757,937
3/4/20163.223.233.193.22275,439
3/3/20163.173.233.173.22743,815
3/2/20163.013.043.003.04639,145
3/1/20162.963.012.953.001,163,342
2/29/20162.952.952.902.93787,367
2/26/20162.992.992.942.96605,908
2/25/20162.973.032.963.021,297,547
2/24/20162.892.942.872.92457,018
2/23/20162.912.922.802.871,245,401
2/22/20162.942.942.902.93853,600
2/19/20162.922.942.882.941,370,842
2/18/20163.003.022.952.98505,590
2/17/20162.942.992.932.973,315,780
2/16/20162.872.962.872.942,527,854
2/12/20162.762.832.752.821,530,334
2/11/20162.782.782.722.76904,907
2/10/20162.832.872.802.83447,991
2/9/20162.892.952.882.92612,350
2/8/20163.003.012.962.991,435,421
2/5/20163.133.103.003.031,568,001
2/4/20163.153.183.103.131,855,877
2/3/20163.203.213.103.15906,444
2/2/20163.203.213.133.16569,720
2/1/20163.193.193.153.19526,742
1/29/20163.423.463.243.291,016,220
1/28/20163.563.573.523.55270,894
1/27/20163.553.613.513.54223,818
1/26/20163.513.533.493.50442,662
1/25/20163.523.533.473.47293,926
1/22/20163.523.593.523.58368,416
1/21/20163.433.513.433.48349,690
1/20/20163.523.533.443.52432,889
1/19/20163.653.663.593.63521,220
1/15/20163.733.753.683.71307,474
1/14/20163.833.893.813.87369,580
1/13/20163.883.883.783.80227,599
1/12/20163.843.853.803.83671,966
1/11/20163.873.893.823.86524,262
1/8/20163.903.903.853.85764,740
1/7/20163.903.933.893.90218,400
1/6/20163.983.983.943.96120,111
1/5/20164.044.054.024.04102,568
1/4/20163.974.013.963.99132,304
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center